Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $147.48 as of 4/24/2026 6:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 73.70 | 77.80 | 75.75 | % | 1.08 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 68.80 | 73.00 | 70.90 | % | 0.95 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 63.80 | 67.80 | 65.80 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 58.90 | 63.10 | 61.00 | % | 0.72 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 53.90 | 57.60 | 55.75 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 49.10 | 52.40 | 50.75 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 100.00 | 44.10 | 48.00 | 46.05 | % | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 105.00 | 39.50 | 42.10 | 40.80 | % | 0.39 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 110.00 | 34.60 | 37.50 | 36.05 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 115.00 | 30.00 | 32.00 | 31.00 | 36.58 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.46 | 0.97 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 25.30 | 27.50 | 26.40 | % | 0.22 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 125.00 | 20.50 | 22.60 | 21.55 | % | 0.17 | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 130.00 | 16.10 | 17.90 | 17.00 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.23 | 0.85 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 12.10 | 13.50 | 12.80 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.26 | 0.77 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 8.60 | 9.80 | 9.20 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.26 | 0.67 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 5.90 | 6.70 | 6.30 | 10.44 | 0.00 | 0.00% | 0.04 | 0 | 415 | 0.26 | 0.55 | 0.03 | -0.06 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 150.00 | 3.50 | 4.10 | 3.80 | 3.42 | -2.35 | -40.73% | 0.03 | 100 | 453 | 0.25 | 0.40 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 155.00 | 1.95 | 2.35 | 2.15 | 2.15 | -0.85 | -28.34% | 0.01 | 1 | 641 | 0.24 | 0.27 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 160.00 | 0.95 | 1.50 | 1.23 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.24 | 0.17 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 165.00 | 0.40 | 1.05 | 0.73 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.25 | 0.10 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 170.00 | 0.15 | 0.60 | 0.38 | 0.41 | -0.14 | -25.46% | 0.00 | 1 | 210 | 0.25 | 0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.27 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.32 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 4/24/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 22 | 0.35 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 243 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.15 | % | 0.00 | 180 | 182 | 0.58 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST | |
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 115.00 | 0.20 | 0.65 | 0.43 | % | 0.00 | 0 | 7 | 0.38 | -0.03 | 0.00 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 120.00 | 0.35 | 0.80 | 0.58 | 0.55 | -0.50 | -47.62% | 0.00 | 1 | 60 | 0.35 | -0.06 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 0.45 | 1.10 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.31 | -0.10 | 0.01 | -0.04 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 1.10 | 1.35 | 1.23 | 1.40 | +0.55 | +64.71% | 0.01 | 30 | 181 | 0.29 | -0.15 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 1.90 | 2.15 | 2.03 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.27 | -0.23 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 3.20 | 3.50 | 3.35 | 3.50 | +0.75 | +27.28% | 0.02 | 1 | 3,536 | 0.27 | -0.33 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 5.00 | 5.40 | 5.20 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.25 | -0.45 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 150.00 | 7.60 | 8.20 | 7.90 | 6.44 | 0.00 | 0.00% | 0.05 | 0 | 338 | 0.24 | -0.60 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 155.00 | 10.70 | 12.20 | 11.45 | 8.72 | 0.00 | 0.00% | 0.07 | 0 | 148 | 0.24 | -0.73 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 160.00 | 14.70 | 16.60 | 15.65 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 813 | 0.24 | -0.83 | 0.02 | -0.03 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 165.00 | 19.30 | 21.40 | 20.35 | 13.81 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.36 | -0.90 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 170.00 | 22.80 | 26.70 | 24.75 | % | 0.15 | 0 | 68 | 0.43 | -0.94 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 175.00 | 28.30 | 31.70 | 30.00 | 27.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.48 | -0.97 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 180.00 | 33.30 | 36.70 | 35.00 | 32.45 | 0.00 | 0.00% | 0.19 | 0 | 143 | 0.54 | -0.98 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 185.00 | 37.90 | 41.80 | 39.85 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 190.00 | 42.50 | 46.80 | 44.65 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 195.00 | 47.50 | 51.80 | 49.65 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 200.00 | 52.90 | 56.40 | 54.65 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 210.00 | 62.50 | 66.80 | 64.65 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 220.00 | 72.90 | 76.80 | 74.85 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |