Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $115.96 as of 6/19/2025 8:09:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.00 | 63.00 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 60.00 | 54.00 | 58.00 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 65.00 | 49.00 | 53.00 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 70.00 | 44.00 | 48.00 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 75.00 | 39.00 | 43.00 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 80.00 | 34.00 | 38.00 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 85.00 | 29.00 | 33.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 90.00 | 24.00 | 28.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 95.00 | 19.20 | 22.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 100.00 | 14.10 | 18.10 | 9.20 | 0.00 | 0.00% | 0 | 67 | 2.30 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:51 PM EST |
| 105.00 | 9.80 | 12.20 | 14.79 | 0.00 | 0.00% | 0 | 27 | 1.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:51 PM EST |
| 110.00 | 4.20 | 8.20 | 7.79 | 0.00 | 0.00% | 0 | 172 | 0.99 | 0.99 | 0.01 | -0.01 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 115.00 | 1.15 | 3.70 | 1.45 | -1.28 | -46.89% | 363 | 1,707 | 0.25 | 0.66 | 0.17 | -0.21 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 120.00 | 0.00 | 0.90 | 0.15 | -0.10 | -40.00% | 5 | 2,220 | 0.39 | 0.02 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 17 | 221 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 130.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:51 PM EST |
| 135.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:51 PM EST |
| 140.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:51 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 10 | 4.49 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:51 PM EST |
| 85.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 12 | 3.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:51 PM EST |
| 90.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 215 | 3.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 306 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 467 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:51 PM EST |
| 105.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 500 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:51 PM EST |
| 110.00 | 0.05 | 1.00 | 0.06 | -0.04 | -40.00% | 1 | 11,816 | 0.57 | -0.01 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 115.00 | 0.00 | 0.60 | 0.40 | -0.10 | -20.00% | 245 | 471 | 0.24 | -0.34 | 0.17 | -0.21 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 120.00 | 2.05 | 6.00 | 3.55 | 0.00 | 0.00% | 0 | 228 | 0.66 | -0.98 | 0.03 | -0.02 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 125.00 | 7.00 | 11.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:51 PM EST |
| 130.00 | 12.00 | 16.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 135.00 | 17.00 | 21.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 140.00 | 22.00 | 26.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 145.00 | 27.00 | 31.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 150.00 | 32.00 | 36.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 155.00 | 37.00 | 41.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 160.00 | 42.00 | 46.00 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 165.00 | 47.00 | 51.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |