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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 94.50 | 98.60 | 96.55 | 96.60 | +34.10 | +54.56% | 1.49 | 19 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 70.00 | 89.50 | 93.60 | 91.55 | % | 1.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 75.00 | 84.50 | 88.60 | 86.55 | 86.60 | +36.80 | +73.90% | 1.15 | 205 | 16 | 2.02 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 80.00 | 79.50 | 83.60 | 81.55 | 81.60 | -3.90 | -4.57% | 1.02 | 170 | 14 | 1.88 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 85.00 | 74.50 | 78.60 | 76.55 | % | 0.90 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 90.00 | 69.50 | 73.60 | 71.55 | 71.60 | +34.90 | +95.10% | 0.79 | 19 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 95.00 | 64.50 | 68.60 | 66.55 | 66.60 | +35.20 | +112.11% | 0.70 | 270 | 23 | 1.50 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 100.00 | 59.50 | 63.60 | 61.55 | 61.45 | +28.15 | +84.54% | 0.62 | 220 | 19 | 1.39 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 105.00 | 54.50 | 58.60 | 56.55 | 56.60 | +21.86 | +62.93% | 0.54 | 215 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 110.00 | 49.50 | 53.60 | 51.55 | 51.40 | +0.85 | +1.69% | 0.47 | 2,540 | 40 | 1.18 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 115.00 | 44.50 | 48.60 | 46.55 | 46.70 | -1.13 | -2.37% | 0.40 | 2,540 | 50 | 1.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 120.00 | 39.50 | 43.60 | 41.55 | 41.40 | -4.50 | -9.81% | 0.35 | 5,190 | 66 | 0.98 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 125.00 | 34.50 | 38.60 | 36.55 | 36.30 | +0.03 | +0.09% | 0.29 | 10,620 | 141 | 0.88 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 130.00 | 31.10 | 33.60 | 32.35 | 30.80 | +0.66 | +2.19% | 0.25 | 69,442 | 874 | 0.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 135.00 | 24.50 | 28.60 | 26.55 | 26.30 | +0.85 | +3.34% | 0.20 | 48,580 | 632 | 0.77 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 140.00 | 19.50 | 23.60 | 21.55 | 21.50 | +1.05 | +5.14% | 0.15 | 41,910 | 562 | 0.67 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 145.00 | 14.50 | 18.60 | 16.55 | 16.50 | +4.64 | +39.13% | 0.11 | 52,491 | 760 | 0.57 | 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 | 13.10 | +2.46 | +23.12% | 0.08 | 4,400 | 236 | 0.48 | 0.94 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 155.00 | 5.30 | 8.70 | 7.00 | 7.65 | +0.65 | +9.29% | 0.05 | 132 | 98 | 0.36 | 0.72 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 160.00 | 3.40 | 4.60 | 4.00 | 4.20 | -0.20 | -4.55% | 0.03 | 91 | 485 | 0.24 | 0.51 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 165.00 | 2.10 | 2.95 | 2.53 | 2.34 | -0.26 | -10.00% | 0.02 | 297 | 524 | 0.25 | 0.32 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 170.00 | 1.00 | 1.75 | 1.38 | 1.25 | -0.27 | -17.77% | 0.01 | 4 | 244 | 0.25 | 0.20 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 175.00 | 0.15 | 1.65 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.25 | 0.12 | 0.02 | -0.02 | 3/5/2026 | 3/10/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | 0.06 | 0.01 | -0.01 | 3/6/2026 | 3/10/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.42 | 0.03 | 0.00 | -0.01 | 2/25/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 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 | 1.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/10/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/10/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/10/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.01 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/10/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/10/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/10/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/10/2026 3:59:52 PM EST |
| 135.00 | 0.30 | 0.85 | 0.58 | 0.55 | -1.01 | -64.75% | 0.00 | 2 | 968 | 0.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 140.00 | 0.55 | 1.10 | 0.83 | 1.15 | +0.20 | +21.06% | 0.01 | 1 | 431 | 0.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 145.00 | 1.00 | 1.70 | 1.35 | 1.28 | -0.37 | -22.43% | 0.01 | 1 | 296 | 0.25 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 150.00 | 1.65 | 3.60 | 2.63 | 2.05 | -0.40 | -16.33% | 0.02 | 30 | 2,170 | 0.23 | -0.06 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 155.00 | 3.00 | 4.40 | 3.70 | 3.40 | -0.60 | -15.00% | 0.02 | 6 | 631 | 0.21 | -0.28 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 160.00 | 5.50 | 8.00 | 6.75 | 5.60 | -1.25 | -18.25% | 0.04 | 267 | 261 | 0.24 | -0.49 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 165.00 | 8.40 | 11.50 | 9.95 | 9.50 | -2.01 | -17.47% | 0.06 | 26 | 239 | 0.24 | -0.68 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 170.00 | 12.40 | 14.40 | 13.40 | 12.80 | -1.57 | -10.93% | 0.08 | 210 | 308 | 0.22 | -0.80 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 175.00 | 16.90 | 19.00 | 17.95 | 18.10 | +3.40 | +23.13% | 0.10 | 4 | 35 | 0.36 | -0.88 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 180.00 | 21.40 | 24.50 | 22.95 | 22.00 | % | 0.13 | 179 | 0 | 0.43 | -0.94 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST | |
| 185.00 | 26.20 | 29.50 | 27.85 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.49 | -0.97 | 0.00 | -0.01 | 3/4/2026 | 3/10/2026 3:59:52 PM EST |