Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $113.08 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.50 | 60.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 51.60 | 55.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 46.50 | 50.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 41.50 | 45.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 36.60 | 40.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 31.60 | 35.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 26.70 | 30.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 22.30 | 26.00 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 17.50 | 21.10 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 13.00 | 15.50 | 14.20 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.91 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 7.50 | 9.80 | 8.10 | 0.00 | 0.00% | 0 | 31 | 0.14 | 0.84 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 5.40 | 5.70 | 6.80 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.69 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 2.55 | 2.75 | 2.57 | -0.40 | -13.47% | 87 | 1,228 | 0.20 | 0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.80 | 1.10 | 1.06 | -0.19 | -15.20% | 10 | 782 | 0.19 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 233 | 0.19 | 0.08 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.20 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.05 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.30 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.09 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.70 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 78 | 0.24 | -0.16 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 1.10 | 2.00 | 1.85 | +0.30 | +19.36% | 1 | 213 | 0.18 | -0.31 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 3.60 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 515 | 0.21 | -0.54 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 6.70 | 7.80 | 9.20 | 0.00 | 0.00% | 0 | 312 | 0.18 | -0.78 | 0.04 | -0.03 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 9.70 | 13.80 | % | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 14.70 | 18.50 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 19.70 | 23.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 24.70 | 29.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 29.70 | 33.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 34.70 | 38.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 39.70 | 44.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 44.70 | 49.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 49.70 | 53.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |