Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $160.00 as of 3/10/2026 5:16:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.50 | 88.60 | 86.55 | % | 1.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 80.00 | 79.50 | 83.60 | 81.55 | 82.00 | +21.00 | +34.43% | 1.02 | 8 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 85.00 | 74.50 | 78.60 | 76.55 | % | 0.90 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 90.00 | 69.50 | 73.60 | 71.55 | % | 0.79 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 95.00 | 64.50 | 68.60 | 66.55 | 66.66 | +26.76 | +67.07% | 0.70 | 9 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 100.00 | 59.50 | 63.60 | 61.55 | % | 0.62 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 105.00 | 54.50 | 58.60 | 56.55 | % | 0.54 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 110.00 | 49.50 | 53.60 | 51.55 | 51.70 | +13.50 | +35.34% | 0.47 | 50 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 115.00 | 44.50 | 48.60 | 46.55 | 46.50 | -3.20 | -6.44% | 0.40 | 7,350 | 94 | 0.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 120.00 | 39.50 | 43.60 | 41.55 | 39.60 | -7.25 | -15.48% | 0.35 | 1,690 | 69 | 0.51 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 125.00 | 34.50 | 38.60 | 36.55 | 29.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.45 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 3:59:52 PM EST |
| 130.00 | 29.50 | 33.60 | 31.55 | 33.10 | +12.78 | +62.90% | 0.24 | 690 | 96 | 0.40 | 0.96 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 135.00 | 24.70 | 28.60 | 26.65 | 35.51 | 0.00 | 0.00% | 0.20 | 0 | 333 | 0.35 | 0.91 | 0.01 | -0.01 | 2/27/2026 | 3/10/2026 3:59:52 PM EST |
| 140.00 | 20.80 | 23.80 | 22.30 | 23.24 | +2.04 | +9.63% | 0.16 | 10 | 173 | 0.31 | 0.85 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 145.00 | 17.40 | 19.40 | 18.40 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 370 | 0.24 | 0.78 | 0.01 | -0.02 | 2/24/2026 | 3/10/2026 3:59:52 PM EST |
| 150.00 | 14.10 | 16.00 | 15.05 | 14.00 | +0.50 | +3.71% | 0.10 | 1 | 141 | 0.25 | 0.70 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 155.00 | 11.40 | 13.30 | 12.35 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.26 | 0.62 | 0.02 | -0.03 | 2/18/2026 | 3/10/2026 3:59:52 PM EST |
| 160.00 | 8.90 | 10.40 | 9.65 | 9.70 | +1.70 | +21.25% | 0.06 | 24 | 310 | 0.26 | 0.53 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 165.00 | 6.70 | 7.90 | 7.30 | 7.00 | +0.60 | +9.38% | 0.04 | 25 | 483 | 0.25 | 0.44 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 170.00 | 4.90 | 6.30 | 5.60 | 5.10 | -2.10 | -29.17% | 0.03 | 1 | 136 | 0.25 | 0.36 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 175.00 | 3.50 | 4.70 | 4.10 | 4.39 | +0.79 | +21.95% | 0.02 | 1 | 95 | 0.25 | 0.29 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 180.00 | 2.50 | 4.50 | 3.50 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.27 | 0.23 | 0.01 | -0.02 | 3/3/2026 | 3/10/2026 3:59:52 PM EST |
| 185.00 | 0.90 | 4.00 | 2.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.25 | 0.19 | 0.01 | -0.02 | 3/6/2026 | 3/10/2026 3:59:52 PM EST |
| 190.00 | 0.10 | 3.60 | 1.85 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.16 | 0.01 | -0.02 | 2/18/2026 | 3/10/2026 3:59:52 PM EST |
| 195.00 | 0.40 | 3.30 | 1.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | 0.12 | 0.01 | -0.02 | 2/12/2026 | 3/10/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.08 | 0.01 | -0.01 | 2/6/2026 | 3/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/10/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.90 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/10/2026 3:59:52 PM EST |
| 125.00 | 0.60 | 3.30 | 1.95 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/10/2026 3:59:52 PM EST |
| 130.00 | 0.15 | 4.10 | 2.13 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.30 | -0.04 | 0.01 | 0.00 | 2/9/2026 | 3/10/2026 3:59:52 PM EST |
| 135.00 | 1.25 | 3.20 | 2.23 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.29 | -0.09 | 0.01 | -0.01 | 2/23/2026 | 3/10/2026 3:59:52 PM EST |
| 140.00 | 1.85 | 3.80 | 2.83 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.27 | -0.15 | 0.01 | -0.01 | 3/6/2026 | 3/10/2026 3:59:52 PM EST |
| 145.00 | 2.45 | 4.90 | 3.68 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.25 | -0.22 | 0.01 | -0.02 | 3/6/2026 | 3/10/2026 3:59:52 PM EST |
| 150.00 | 3.70 | 6.40 | 5.05 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.25 | -0.30 | 0.02 | -0.02 | 3/6/2026 | 3/10/2026 3:59:52 PM EST |
| 155.00 | 5.70 | 9.10 | 7.40 | 6.90 | -0.80 | -10.39% | 0.05 | 4 | 255 | 0.26 | -0.38 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 160.00 | 8.10 | 11.50 | 9.80 | 9.20 | +1.20 | +15.00% | 0.06 | 1 | 96 | 0.26 | -0.47 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 165.00 | 10.90 | 14.20 | 12.55 | 11.80 | -1.50 | -11.28% | 0.08 | 14 | 1,070 | 0.26 | -0.56 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 170.00 | 14.60 | 16.50 | 15.55 | 11.67 | 0.00 | 0.00% | 0.09 | 0 | 224 | 0.25 | -0.64 | 0.02 | -0.03 | 3/2/2026 | 3/10/2026 3:59:52 PM EST |
| 175.00 | 18.50 | 20.30 | 19.40 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.26 | -0.71 | 0.01 | -0.03 | 2/27/2026 | 3/10/2026 3:59:52 PM EST |
| 180.00 | 22.70 | 24.50 | 23.60 | 23.10 | -6.30 | -21.43% | 0.13 | 8 | 6 | 0.27 | -0.77 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 185.00 | 27.20 | 28.90 | 28.05 | 27.50 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.29 | -0.81 | 0.01 | -0.02 | 3/3/2026 | 3/10/2026 3:59:52 PM EST |
| 190.00 | 31.40 | 35.00 | 33.20 | % | 0.17 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.02 | 3/10/2026 3:59:52 PM EST | |||
| 195.00 | 36.30 | 39.50 | 37.90 | % | 0.19 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.02 | 3/10/2026 3:59:52 PM EST | |||
| 200.00 | 41.30 | 44.50 | 42.90 | 39.83 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.34 | -0.92 | 0.01 | -0.01 | 2/19/2026 | 3/10/2026 3:59:52 PM EST |