Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $155.95 as of 4/10/2026 6:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 85.20 | 88.10 | 86.65 | % | 1.33 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 70.00 | 80.30 | 83.10 | 81.70 | % | 1.17 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 75.00 | 75.70 | 77.90 | 76.80 | 78.81 | 0.00 | 0.00% | 1.02 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 71.50 | 72.60 | 72.05 | 74.13 | 0.00 | 0.00% | 0.90 | 0 | 4 | 4.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 66.60 | 67.70 | 67.15 | 69.16 | 0.00 | 0.00% | 0.79 | 0 | 4 | 4.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 61.90 | 62.60 | 62.25 | 64.25 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 95.00 | 56.90 | 57.50 | 57.20 | 59.29 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 100.00 | 51.80 | 53.10 | 52.45 | % | 0.52 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 46.60 | 48.00 | 47.30 | % | 0.45 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 40.90 | 43.30 | 42.10 | % | 0.38 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 36.90 | 37.50 | 37.20 | % | 0.32 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 31.80 | 33.00 | 32.40 | 34.80 | 0.00 | 0.00% | 0.27 | 0 | 27 | 2.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 125.00 | 25.80 | 28.10 | 26.95 | 28.03 | 0.00 | 0.00% | 0.22 | 0 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 130.00 | 21.00 | 23.10 | 22.05 | 23.75 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 135.00 | 16.00 | 17.60 | 16.80 | 19.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 140.00 | 11.00 | 13.10 | 12.05 | 14.01 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 145.00 | 6.10 | 8.10 | 7.10 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.78 | 0.96 | 0.02 | -0.08 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 150.00 | 2.50 | 3.10 | 2.80 | 2.80 | -1.90 | -40.43% | 0.02 | 32 | 644 | 0.32 | 0.72 | 0.09 | -0.32 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 155.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.63 | -71.60% | 0.00 | 5 | 907 | 0.29 | 0.20 | 0.08 | -0.22 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 1,766 | 0.48 | 0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 8 | 254 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 242 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 5.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 155 | 3.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 4.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 350 | 3.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 463 | 3.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 729 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.59 | -0.04 | 0.02 | -0.08 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 150.00 | 0.30 | 0.90 | 0.60 | 0.46 | -0.05 | -9.81% | 0.00 | 1 | 2,197 | 0.32 | -0.28 | 0.09 | -0.32 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 155.00 | 2.80 | 4.30 | 3.55 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 372 | 0.58 | -0.80 | 0.08 | -0.22 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 160.00 | 7.60 | 8.30 | 7.95 | 8.25 | +1.77 | +27.32% | 0.05 | 2 | 299 | 0.63 | -0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 165.00 | 12.70 | 13.40 | 13.05 | 13.20 | % | 0.08 | 2 | 207 | 0.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 170.00 | 17.00 | 19.30 | 18.15 | 21.72 | 0.00 | 0.00% | 0.11 | 0 | 160 | 1.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 175.00 | 22.70 | 23.20 | 22.95 | 26.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 180.00 | 26.70 | 29.80 | 28.25 | % | 0.16 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 185.00 | 31.30 | 34.80 | 33.05 | % | 0.18 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |