Options Chain for BANK NOVA SCOTIA B C COM (BNS) - $79.79 as of 5/29/2026 10:23:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 40.00 | 44.10 | 42.05 | % | 1.12 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 40.00 | 37.50 | 41.70 | 39.60 | % | 0.99 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 42.50 | 35.00 | 39.20 | 37.10 | % | 0.87 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 45.00 | 32.50 | 36.70 | 34.60 | % | 0.77 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 47.50 | 30.00 | 34.20 | 32.10 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 50.00 | 27.70 | 31.70 | 29.70 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 55.00 | 22.60 | 26.70 | 24.65 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 60.00 | 17.70 | 21.70 | 19.70 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 65.00 | 13.80 | 16.20 | 15.00 | % | 0.23 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 67.50 | 10.60 | 13.90 | 12.25 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.01 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 70.00 | 9.00 | 11.20 | 10.10 | % | 0.14 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 72.50 | 6.70 | 8.60 | 7.65 | 5.84 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.37 | 0.85 | 0.03 | -0.02 | 5/14/2026 | 5/29/2026 1:59:07 PM EST |
| 75.00 | 4.50 | 6.20 | 5.35 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.31 | 0.76 | 0.04 | -0.02 | 5/19/2026 | 5/29/2026 1:59:07 PM EST |
| 77.50 | 3.10 | 3.70 | 3.40 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.20 | 0.64 | 0.06 | -0.02 | 5/19/2026 | 5/29/2026 1:59:07 PM EST |
| 80.00 | 1.75 | 1.90 | 1.83 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.19 | 0.45 | 0.08 | -0.02 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 82.50 | 0.70 | 0.95 | 0.83 | 0.80 | -0.50 | -38.47% | 0.01 | 2 | 23 | 0.18 | 0.28 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 85.00 | 0.25 | 0.65 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.19 | 0.20 | 0.04 | -0.02 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 87.50 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.23 | 0.15 | 0.03 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 65.00 | 0.05 | 0.80 | 0.43 | 0.42 | +0.09 | +27.28% | 0.01 | 1 | 4 | 0.38 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 70.00 | 0.20 | 0.55 | 0.38 | 0.55 | -0.25 | -31.25% | 0.01 | 1 | 4 | 0.28 | -0.09 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 72.50 | 0.35 | 0.75 | 0.55 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.25 | -0.15 | 0.03 | -0.02 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 75.00 | 0.70 | 0.90 | 0.80 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.22 | -0.24 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 77.50 | 1.35 | 1.60 | 1.48 | 1.40 | +0.03 | +2.19% | 0.02 | 2 | 257 | 0.20 | -0.36 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 80.00 | 2.50 | 2.70 | 2.60 | 2.55 | +0.40 | +18.61% | 0.03 | 2 | 9 | 0.19 | -0.55 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 82.50 | 4.10 | 4.60 | 4.35 | % | 0.05 | 0 | 0 | 0.18 | -0.72 | 0.06 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 85.00 | 5.20 | 7.20 | 6.20 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.27 | -0.80 | 0.04 | -0.02 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 87.50 | 7.50 | 9.40 | 8.45 | % | 0.10 | 0 | 0 | 0.28 | -0.85 | 0.03 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 90.00 | 9.50 | 12.50 | 11.00 | % | 0.12 | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 95.00 | 14.20 | 17.70 | 15.95 | % | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 100.00 | 18.90 | 22.60 | 20.75 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 105.00 | 23.80 | 27.90 | 25.85 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 110.00 | 28.70 | 32.90 | 30.80 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 115.00 | 33.70 | 37.90 | 35.80 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST |