Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $160.00 as of 3/10/2026 5:16:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 89.50 | 93.60 | 91.55 | 91.40 | -6.63 | -6.77% | 1.31 | 4,270 | 66 | 4.37 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 75.00 | 84.50 | 88.60 | 86.55 | % | 1.15 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 80.00 | 79.50 | 83.70 | 81.60 | 81.75 | +22.48 | +37.93% | 1.02 | 19 | 4 | 3.82 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 85.00 | 74.50 | 78.70 | 76.60 | % | 0.90 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 90.00 | 69.50 | 73.50 | 71.50 | % | 0.79 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 95.00 | 64.50 | 68.50 | 66.50 | % | 0.70 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 100.00 | 59.50 | 63.70 | 61.60 | 61.75 | +27.85 | +82.16% | 0.62 | 19 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 105.00 | 54.50 | 58.70 | 56.60 | 56.70 | +27.60 | +94.85% | 0.54 | 105 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 110.00 | 49.50 | 53.70 | 51.60 | 51.56 | -4.24 | -7.60% | 0.47 | 19 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 115.00 | 44.50 | 48.70 | 46.60 | 46.70 | -3.00 | -6.04% | 0.41 | 99 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 120.00 | 39.50 | 43.50 | 41.50 | 41.66 | +16.41 | +64.99% | 0.35 | 1,019 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 125.00 | 34.50 | 38.70 | 36.60 | 36.70 | -3.40 | -8.48% | 0.29 | 330 | 27 | 1.82 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 130.00 | 29.50 | 33.70 | 31.60 | 31.80 | -3.80 | -10.68% | 0.24 | 9,020 | 88 | 1.63 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 135.00 | 24.50 | 28.70 | 26.60 | 26.40 | -2.70 | -9.28% | 0.20 | 2,540 | 48 | 1.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 140.00 | 19.50 | 23.70 | 21.60 | 22.00 | +1.49 | +7.27% | 0.15 | 27,040 | 300 | 1.26 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 145.00 | 14.50 | 18.70 | 16.60 | 16.30 | +2.45 | +17.69% | 0.11 | 28,421 | 397 | 1.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 150.00 | 9.50 | 13.70 | 11.60 | 11.30 | +0.73 | +6.91% | 0.08 | 24,603 | 302 | 0.88 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 155.00 | 4.50 | 8.70 | 6.60 | 6.80 | +1.15 | +20.36% | 0.04 | 20,137 | 292 | 0.68 | 1.00 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 160.00 | 0.55 | 3.40 | 1.98 | 1.50 | -1.15 | -43.40% | 0.01 | 37 | 355 | 0.44 | 0.65 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 165.00 | 0.15 | 0.60 | 0.38 | 0.35 | -0.35 | -50.00% | 0.00 | 30 | 519 | 0.23 | 0.13 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 12 | 3,312 | 0.35 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.57 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/10/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/10/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/10/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.43 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 408 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 682 | 1.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.59 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 3:59:52 PM EST |
| 145.00 | 0.20 | 1.20 | 0.70 | 0.30 | -0.35 | -53.85% | 0.00 | 2 | 643 | 0.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 150.00 | 0.50 | 2.65 | 1.58 | 0.50 | -0.47 | -48.46% | 0.01 | 1 | 409 | 0.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 155.00 | 0.55 | 3.70 | 2.13 | 1.52 | -0.18 | -10.59% | 0.01 | 1 | 1,873 | 0.26 | 0.00 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 160.00 | 3.60 | 6.10 | 4.85 | 4.75 | +0.55 | +13.10% | 0.03 | 2 | 1,494 | 0.39 | -0.35 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 165.00 | 7.10 | 9.10 | 8.10 | 7.20 | -3.90 | -35.14% | 0.05 | 425 | 361 | 0.25 | -0.87 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 170.00 | 11.20 | 14.50 | 12.85 | 12.20 | -0.75 | -5.80% | 0.08 | 16 | 134 | 0.43 | -0.98 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 175.00 | 16.30 | 19.50 | 17.90 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 190 | 0.54 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:52 PM EST |
| 180.00 | 21.20 | 24.50 | 22.85 | 22.20 | 0.00 | 0.00% | 0.13 | 0 | 342 | 0.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:52 PM EST |
| 185.00 | 26.20 | 29.50 | 27.85 | 26.99 | -2.31 | -7.89% | 0.15 | 287 | 24 | 0.72 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 190.00 | 31.20 | 34.50 | 32.85 | 32.60 | -1.60 | -4.68% | 0.17 | 1,066 | 77 | 0.80 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 195.00 | 36.20 | 39.50 | 37.85 | 36.60 | +2.60 | +7.65% | 0.19 | 513 | 32 | 0.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |