Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $148.18 as of 3/27/2026 10:33:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 46.70 | 50.70 | 48.70 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 105.00 | 41.80 | 45.80 | 43.80 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:49 PM EST | |||
| 110.00 | 36.90 | 41.00 | 38.95 | % | 0.35 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:49 PM EST | |||
| 115.00 | 33.50 | 35.90 | 34.70 | % | 0.30 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 120.00 | 28.70 | 30.50 | 29.60 | % | 0.25 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 125.00 | 23.80 | 25.00 | 24.40 | % | 0.20 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.04 | 3/27/2026 3:59:49 PM EST | |||
| 130.00 | 19.60 | 21.90 | 20.75 | % | 0.16 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.05 | 3/27/2026 3:59:49 PM EST | |||
| 135.00 | 15.30 | 16.90 | 16.10 | % | 0.12 | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.06 | 3/27/2026 3:59:49 PM EST | |||
| 140.00 | 11.40 | 12.40 | 11.90 | % | 0.09 | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.07 | 3/27/2026 3:59:49 PM EST | |||
| 145.00 | 7.90 | 8.80 | 8.35 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.02 | -0.07 | 3/27/2026 3:59:49 PM EST | |||
| 150.00 | 5.20 | 5.90 | 5.55 | 6.20 | -1.16 | -15.77% | 0.04 | 1 | 8 | 0.28 | 0.50 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 155.00 | 3.20 | 3.80 | 3.50 | 3.40 | -0.60 | -15.00% | 0.02 | 50 | 24 | 0.27 | 0.37 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 160.00 | 1.80 | 2.25 | 2.03 | 1.95 | -0.60 | -23.53% | 0.01 | 19 | 9 | 0.26 | 0.24 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 165.00 | 0.45 | 1.40 | 0.93 | 1.00 | -0.35 | -25.93% | 0.01 | 26 | 29 | 0.24 | 0.14 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 170.00 | 0.30 | 1.10 | 0.70 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.08 | 0.01 | -0.02 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.04 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 3/27/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 120.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 125.00 | 0.40 | 1.80 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.07 | 0.01 | -0.04 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 130.00 | 0.70 | 1.50 | 1.10 | 1.05 | -0.20 | -16.00% | 0.01 | 1 | 2 | 0.33 | -0.11 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 135.00 | 1.70 | 2.00 | 1.85 | 1.85 | % | 0.01 | 1 | 0 | 0.32 | -0.18 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:49 PM EST | |
| 140.00 | 2.50 | 3.10 | 2.80 | 2.70 | +0.55 | +25.59% | 0.02 | 3 | 3 | 0.30 | -0.27 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 145.00 | 4.30 | 4.80 | 4.55 | 4.10 | +0.65 | +18.85% | 0.03 | 24 | 5 | 0.30 | -0.38 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 150.00 | 6.20 | 7.00 | 6.60 | 6.10 | % | 0.04 | 6 | 0 | 0.29 | -0.50 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 3:59:49 PM EST | |
| 155.00 | 9.20 | 10.00 | 9.60 | 8.80 | % | 0.06 | 25 | 0 | 0.28 | -0.63 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:49 PM EST | |
| 160.00 | 11.80 | 13.90 | 12.85 | 13.02 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.31 | -0.76 | 0.02 | -0.05 | 3/24/2026 | 3/27/2026 3:59:49 PM EST |
| 165.00 | 15.50 | 17.70 | 16.60 | % | 0.10 | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 170.00 | 20.10 | 22.50 | 21.30 | % | 0.13 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 175.00 | 24.90 | 28.80 | 26.85 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 3/27/2026 3:59:49 PM EST | |||
| 180.00 | 29.90 | 33.90 | 31.90 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:49 PM EST | |||
| 185.00 | 34.90 | 38.80 | 36.85 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 190.00 | 39.90 | 43.80 | 41.85 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 195.00 | 44.90 | 48.80 | 46.85 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 200.00 | 49.90 | 53.80 | 51.85 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 210.00 | 59.90 | 63.80 | 61.85 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 220.00 | 69.90 | 73.80 | 71.85 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST |