Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $109.35 as of 2/21/2025 9:02:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.60 | 51.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 42.30 | 47.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 37.30 | 42.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 32.60 | 36.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 27.30 | 32.00 | 21.60 | 0.00 | 0.00% | 0 | 61 | 0.92 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 22.60 | 26.70 | 21.70 | 0.00 | 0.00% | 0 | 18 | 0.80 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 17.70 | 21.60 | 15.60 | 0.00 | 0.00% | 0 | 83 | 0.68 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 12.80 | 16.80 | 11.10 | 0.00 | 0.00% | 0 | 190 | 0.57 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 7.90 | 11.90 | 9.80 | +2.55 | +35.18% | 11 | 1,457 | 0.45 | 0.96 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 5.30 | 5.60 | 5.38 | +1.88 | +53.72% | 15 | 2,766 | 0.23 | 0.71 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 1.90 | 2.50 | 2.37 | +1.22 | +106.09% | 124 | 2,055 | 0.19 | 0.42 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.85 | 1.10 | 0.94 | +0.46 | +95.84% | 61 | 1,872 | 0.21 | 0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.35 | 0.50 | 0.40 | +0.10 | +33.34% | 56 | 387 | 0.22 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.20 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 500 | 0.26 | 0.05 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.10 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 180 | 0.28 | 0.03 | 0.01 | 0.00 | 12/6/2024 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 274 | 0.34 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 5 | 229 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.35 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 714 | 0.25 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.90 | 1.10 | 0.95 | -0.22 | -18.81% | 2 | 2,798 | 0.22 | -0.04 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 1.20 | 2.40 | 2.35 | -0.50 | -17.55% | 317 | 1,627 | 0.16 | -0.29 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 2.95 | 5.10 | 4.80 | -1.50 | -23.81% | 229 | 1,075 | 0.14 | -0.58 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 6.70 | 10.30 | 8.80 | -0.90 | -9.28% | 261 | 797 | 0.13 | -0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 11.30 | 14.50 | 13.42 | +4.12 | +44.31% | 4 | 124 | 0.42 | -0.89 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 16.60 | 18.60 | 18.30 | -8.90 | -32.73% | 346 | 161 | 0.17 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 21.20 | 24.30 | 23.10 | -1.70 | -6.86% | 8 | 223 | 0.54 | -0.97 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 26.00 | 29.20 | 28.30 | +6.79 | +31.57% | 175 | 71 | 0.62 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 31.10 | 34.20 | 33.19 | +7.19 | +27.66% | 52 | 27 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 36.20 | 40.10 | 38.14 | % | 211 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 150.00 | 41.10 | 44.10 | 43.29 | % | 110 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 155.00 | 46.10 | 49.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 51.10 | 54.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 56.00 | 59.10 | 58.20 | % | 70 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |