Options Chain for BANK NOVA SCOTIA B C COM (BNS) - $77.80 as of 5/1/2026 4:32:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 38.90 | 42.50 | 40.70 | % | 1.09 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 40.00 | 36.20 | 40.00 | 38.10 | % | 0.95 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 42.50 | 33.70 | 37.50 | 35.60 | % | 0.84 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 45.00 | 31.40 | 35.00 | 33.20 | % | 0.74 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 47.50 | 28.90 | 32.50 | 30.70 | % | 0.65 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 50.00 | 26.30 | 30.00 | 28.15 | % | 0.56 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 55.00 | 21.20 | 25.00 | 23.10 | 15.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:59 PM EST |
| 60.00 | 16.40 | 20.00 | 18.20 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 62.50 | 13.90 | 17.50 | 15.70 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 65.00 | 11.20 | 15.00 | 13.10 | 12.55 | 0.00 | 0.00% | 0.20 | 0 | 274 | 1.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 67.50 | 8.90 | 12.50 | 10.70 | 10.92 | +2.42 | +28.48% | 0.16 | 2 | 506 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 70.00 | 6.20 | 10.00 | 8.10 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 401 | 0.85 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 72.50 | 4.70 | 6.10 | 5.40 | 5.16 | -0.34 | -6.19% | 0.07 | 39 | 830 | 0.38 | 0.94 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 75.00 | 2.90 | 4.40 | 3.65 | 3.40 | +0.10 | +3.03% | 0.05 | 62 | 789 | 0.42 | 0.82 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 77.50 | 1.45 | 1.60 | 1.53 | 1.60 | +0.19 | +13.48% | 0.02 | 126 | 910 | 0.20 | 0.59 | 0.13 | -0.05 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 0.01 | 5,801 | 73 | 0.19 | 0.26 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 101 | 105 | 0.19 | 0.07 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 10 | 79 | 0.24 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 534 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 72.50 | 0.05 | 0.40 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.29 | -0.06 | 0.03 | -0.02 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.22 | -0.17 | 0.07 | -0.04 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 77.50 | 0.80 | 1.00 | 0.90 | 0.85 | -0.30 | -26.09% | 0.01 | 24 | 522 | 0.19 | -0.41 | 0.13 | -0.05 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 80.00 | 2.20 | 2.60 | 2.40 | 2.25 | % | 0.03 | 508 | 0 | 0.20 | -0.74 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 82.50 | 3.10 | 5.60 | 4.35 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.47 | -0.93 | 0.05 | -0.01 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 85.00 | 6.10 | 7.80 | 6.95 | % | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 90.00 | 10.70 | 13.60 | 12.15 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 95.00 | 15.30 | 18.60 | 16.95 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 100.00 | 20.00 | 23.60 | 21.80 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 105.00 | 25.40 | 28.60 | 27.00 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |