Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $105.48 as of 2/4/2025 2:56:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.50 | 52.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 43.50 | 47.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 38.60 | 42.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 33.60 | 37.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 28.60 | 32.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 23.60 | 27.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 18.70 | 22.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 90.00 | 14.60 | 17.30 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 95.00 | 9.00 | 11.80 | 11.88 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.97 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 6.20 | 6.60 | 6.50 | +0.20 | +3.18% | 7 | 60 | 0.26 | 0.77 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 2.15 | 2.85 | 2.75 | +0.10 | +3.78% | 14 | 126 | 0.18 | 0.50 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 0.85 | 1.00 | 0.87 | -0.13 | -13.00% | 6 | 318 | 0.19 | 0.24 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 0.20 | 0.35 | 0.35 | +0.02 | +6.07% | 2 | 38 | 0.19 | 0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 0.30 | 0.12 | +0.01 | +9.10% | 10 | 22 | 0.23 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.20 | 0.08 | +0.01 | +14.29% | 1 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.15 | 0.35 | 0.20 | -0.06 | -23.08% | 2 | 228 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 0.40 | 0.55 | 0.46 | -0.09 | -16.37% | 10 | 369 | 0.23 | -0.03 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 1.25 | 1.45 | 1.35 | +0.05 | +3.85% | 156 | 186 | 0.21 | -0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 2 | 376 | 0.22 | -0.50 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 7.20 | 7.50 | 7.30 | -0.30 | -3.95% | 5 | 304 | 0.27 | -0.76 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 10.90 | 13.80 | 11.80 | -0.30 | -2.48% | 2 | 194 | 0.35 | -0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 120.00 | 16.20 | 18.80 | 16.40 | 0.00 | 0.00% | 0 | 388 | 0.42 | -0.98 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 125.00 | 20.00 | 23.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 130.00 | 24.50 | 28.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 135.00 | 29.50 | 33.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 140.00 | 34.20 | 38.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 145.00 | 39.40 | 43.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |