Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $112.57 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.80 | 55.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 45.80 | 50.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 40.90 | 44.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 35.90 | 39.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 31.80 | 34.30 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 26.00 | 30.20 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 21.10 | 25.30 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 17.10 | 19.70 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 11.60 | 15.00 | 11.30 | 0.00 | 0.00% | 0 | 46 | 0.43 | 0.90 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 7.20 | 10.30 | 9.00 | +1.90 | +26.77% | 3 | 281 | 0.19 | 0.82 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 3.20 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 970 | 0.14 | 0.68 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 2.20 | 2.55 | 2.35 | +0.26 | +12.44% | 7 | 176 | 0.17 | 0.44 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.10 | 0.96 | +0.01 | +1.06% | 6 | 73 | 0.17 | 0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.40 | 0.50 | % | 0 | 0 | 0.21 | 0.11 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 0.10 | 0.70 | % | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 0.05 | 0.60 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.10 | % | 1 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 1.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.20 | 1.00 | % | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.40 | 1.35 | % | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.85 | 1.00 | 0.92 | -0.18 | -16.37% | 204 | 74 | 0.23 | -0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 1.90 | 2.10 | 3.40 | 0.00 | 0.00% | 0 | 125 | 0.21 | -0.32 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 4.10 | 4.40 | 4.40 | -1.70 | -27.87% | 2 | 56 | 0.20 | -0.56 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 5.50 | 9.50 | 10.20 | 0.00 | 0.00% | 0 | 48 | 0.17 | -0.77 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 10.40 | 14.70 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 15.90 | 19.50 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 20.90 | 24.60 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 25.50 | 29.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 30.30 | 34.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 35.30 | 39.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 40.30 | 44.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 45.30 | 49.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 50.30 | 54.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |