Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $145.68 as of 6/2/2026 9:52:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.40 | 71.40 | 69.40 | % | 0.93 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 80.00 | 62.40 | 66.40 | 64.40 | % | 0.81 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 85.00 | 58.30 | 61.00 | 59.65 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 90.00 | 53.30 | 56.00 | 54.65 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 95.00 | 48.40 | 51.10 | 49.75 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 100.00 | 43.40 | 46.10 | 44.75 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 105.00 | 38.40 | 41.00 | 39.70 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 110.00 | 33.60 | 35.40 | 34.50 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 115.00 | 28.70 | 30.30 | 29.50 | % | 0.26 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 6/2/2026 10:58:53 AM EST | |||
| 120.00 | 23.80 | 25.60 | 24.70 | % | 0.21 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.03 | 6/2/2026 10:58:53 AM EST | |||
| 125.00 | 19.10 | 20.90 | 20.00 | 32.82 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.39 | 0.92 | 0.01 | -0.04 | 4/14/2026 | 6/2/2026 10:58:53 AM EST |
| 130.00 | 14.70 | 16.00 | 15.35 | 27.23 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.24 | 0.86 | 0.01 | -0.05 | 4/10/2026 | 6/2/2026 10:58:53 AM EST |
| 135.00 | 10.70 | 12.00 | 11.35 | 15.97 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.26 | 0.78 | 0.02 | -0.06 | 4/30/2026 | 6/2/2026 10:58:53 AM EST |
| 140.00 | 7.40 | 8.00 | 7.70 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.25 | 0.66 | 0.03 | -0.07 | 5/18/2026 | 6/2/2026 10:58:53 AM EST |
| 145.00 | 4.80 | 5.10 | 4.95 | 4.85 | -0.65 | -11.82% | 0.03 | 1 | 535 | 0.24 | 0.51 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 150.00 | 2.70 | 2.95 | 2.83 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 512 | 0.24 | 0.35 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 155.00 | 1.35 | 1.60 | 1.48 | 1.45 | -0.43 | -22.88% | 0.01 | 8 | 1,280 | 0.24 | 0.22 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 160.00 | 0.40 | 0.95 | 0.68 | 0.70 | -0.30 | -30.00% | 0.00 | 50 | 842 | 0.23 | 0.12 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 165.00 | 0.10 | 0.65 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.24 | 0.06 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 10:58:53 AM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.32 | 0.03 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.34 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 10:58:53 AM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:53 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 10:58:53 AM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 10:58:53 AM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 10:58:53 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:53 AM EST | |||
| 115.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.36 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 6/2/2026 10:58:53 AM EST |
| 120.00 | 0.10 | 0.65 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | -0.04 | 0.01 | -0.03 | 5/18/2026 | 6/2/2026 10:58:53 AM EST |
| 125.00 | 0.35 | 0.85 | 0.60 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.31 | -0.08 | 0.01 | -0.04 | 5/27/2026 | 6/2/2026 10:58:53 AM EST |
| 130.00 | 0.90 | 1.30 | 1.10 | 1.00 | +0.32 | +47.06% | 0.01 | 1 | 222 | 0.29 | -0.14 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 135.00 | 1.60 | 1.85 | 1.73 | 1.40 | +0.05 | +3.71% | 0.01 | 1 | 1,537 | 0.26 | -0.22 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 140.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.50 | +20.00% | 0.02 | 7 | 671 | 0.25 | -0.34 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 145.00 | 5.00 | 5.50 | 5.25 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1,072 | 0.24 | -0.49 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 150.00 | 7.80 | 8.40 | 8.10 | 7.46 | 0.00 | 0.00% | 0.05 | 0 | 998 | 0.24 | -0.65 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 155.00 | 11.50 | 12.30 | 11.90 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 1,125 | 0.23 | -0.78 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 10:58:53 AM EST |
| 160.00 | 15.70 | 17.20 | 16.45 | 17.50 | +6.79 | +63.40% | 0.10 | 1 | 184 | 0.32 | -0.88 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:58:53 AM EST |
| 165.00 | 20.40 | 22.20 | 21.30 | % | 0.13 | 0 | 1,084 | 0.37 | -0.94 | 0.01 | -0.02 | 6/2/2026 10:58:53 AM EST | |||
| 170.00 | 24.10 | 28.00 | 26.05 | 20.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.97 | 0.01 | -0.01 | 4/16/2026 | 6/2/2026 10:58:53 AM EST |
| 175.00 | 29.10 | 33.00 | 31.05 | 31.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:58:53 AM EST |
| 180.00 | 34.10 | 38.00 | 36.05 | 36.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:58:53 AM EST |
| 185.00 | 39.10 | 43.00 | 41.05 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 190.00 | 44.10 | 48.00 | 46.05 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 195.00 | 49.10 | 53.00 | 51.05 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST | |||
| 200.00 | 54.10 | 58.00 | 56.05 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:53 AM EST |