Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $146.05 as of 6/9/2026 8:09:17 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 | 78.20 | 80.80 | 79.50 | % | 1.14 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 75.00 | 73.30 | 75.20 | 74.25 | % | 0.99 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 80.00 | 68.40 | 70.70 | 69.55 | % | 0.87 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 85.00 | 63.40 | 65.30 | 64.35 | % | 0.76 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 90.00 | 58.50 | 60.50 | 59.50 | % | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 95.00 | 53.30 | 55.30 | 54.30 | % | 0.57 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 100.00 | 48.20 | 50.90 | 49.55 | % | 0.50 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 105.00 | 43.30 | 45.70 | 44.50 | % | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 110.00 | 38.40 | 40.90 | 39.65 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 115.00 | 33.50 | 35.20 | 34.35 | 36.81 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:49 PM EST |
| 120.00 | 28.50 | 30.10 | 29.30 | 27.98 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:49 PM EST |
| 125.00 | 23.50 | 25.10 | 24.30 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 130.00 | 18.60 | 20.20 | 19.40 | 21.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/9/2026 3:59:49 PM EST |
| 135.00 | 13.60 | 15.20 | 14.40 | 12.75 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.59 | 0.98 | 0.01 | -0.04 | 6/4/2026 | 6/9/2026 3:59:49 PM EST |
| 140.00 | 9.00 | 10.40 | 9.70 | 9.60 | +4.00 | +71.43% | 0.07 | 6 | 54 | 0.47 | 0.91 | 0.02 | -0.08 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 145.00 | 4.60 | 5.80 | 5.20 | 5.40 | +1.30 | +31.71% | 0.04 | 1 | 414 | 0.27 | 0.76 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 150.00 | 1.90 | 2.25 | 2.08 | 2.15 | +1.05 | +95.46% | 0.01 | 72 | 2,000 | 0.26 | 0.46 | 0.07 | -0.14 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 155.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.14 | -21.54% | 0.00 | 7 | 2,048 | 0.25 | 0.17 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 160.00 | 0.10 | 0.35 | 0.23 | 0.15 | +0.05 | +50.00% | 0.00 | 40 | 1,120 | 0.29 | 0.04 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.41 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 243 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 256 | 0.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.56 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 0.40 | -0.02 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:49 PM EST |
| 140.00 | 0.15 | 0.55 | 0.35 | 0.33 | -0.22 | -40.00% | 0.00 | 4 | 3,699 | 0.31 | -0.09 | 0.02 | -0.08 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 145.00 | 0.80 | 1.10 | 0.95 | 0.99 | -0.66 | -40.00% | 0.01 | 4 | 1,091 | 0.27 | -0.24 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 150.00 | 2.50 | 3.10 | 2.80 | 2.94 | -1.16 | -28.30% | 0.02 | 2 | 358 | 0.25 | -0.54 | 0.07 | -0.14 | 6/9/2026 | 6/9/2026 3:59:49 PM EST |
| 155.00 | 5.60 | 6.80 | 6.20 | 7.96 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.33 | -0.83 | 0.04 | -0.09 | 5/15/2026 | 6/9/2026 3:59:49 PM EST |
| 160.00 | 10.00 | 11.90 | 10.95 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.49 | -0.96 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 3:59:49 PM EST |
| 165.00 | 15.20 | 16.80 | 16.00 | 18.86 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.60 | -0.99 | 0.00 | -0.01 | 5/12/2026 | 6/9/2026 3:59:49 PM EST |
| 170.00 | 19.90 | 22.00 | 20.95 | 24.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:49 PM EST |
| 175.00 | 24.80 | 27.40 | 26.10 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:49 PM EST |
| 180.00 | 30.00 | 32.40 | 31.20 | 30.46 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:49 PM EST |
| 185.00 | 34.60 | 37.50 | 36.05 | 34.96 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:49 PM EST |
| 190.00 | 39.80 | 42.40 | 41.10 | 41.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:49 PM EST |
| 195.00 | 44.70 | 47.50 | 46.10 | 46.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:49 PM EST |
| 200.00 | 49.90 | 52.40 | 51.15 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 210.00 | 60.00 | 62.40 | 61.20 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST | |||
| 220.00 | 69.90 | 72.40 | 71.15 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:49 PM EST |