Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $118.55 as of 8/12/2025 1:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.10 | 61.10 | 59.10 | % | 0.98 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 65.00 | 52.10 | 56.10 | 54.10 | % | 0.83 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 70.00 | 47.20 | 51.10 | 49.15 | % | 0.70 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 75.00 | 42.20 | 46.10 | 44.15 | % | 0.59 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 80.00 | 37.20 | 41.10 | 39.15 | % | 0.49 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 85.00 | 32.20 | 36.10 | 34.15 | % | 0.40 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 90.00 | 27.20 | 31.10 | 29.15 | % | 0.32 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 95.00 | 22.20 | 26.10 | 24.15 | % | 0.25 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 100.00 | 17.20 | 21.10 | 19.15 | 23.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:58:55 PM EST |
| 105.00 | 12.40 | 14.70 | 13.55 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:55 PM EST |
| 110.00 | 7.50 | 10.60 | 9.05 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:55 PM EST |
| 115.00 | 4.20 | 4.40 | 4.30 | 4.15 | +0.81 | +24.26% | 0.04 | 5 | 2,412 | 0.31 | 0.91 | 0.05 | -0.09 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 120.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.10 | -14.29% | 0.01 | 8 | 3,062 | 0.23 | 0.38 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 44 | 1,107 | 0.33 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:55 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 65.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:55 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,669 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:55 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 12 | 1,558 | 0.28 | -0.09 | 0.05 | -0.09 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 120.00 | 1.40 | 1.55 | 1.48 | 1.60 | -0.40 | -20.00% | 0.01 | 188 | 223 | 0.22 | -0.62 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:55 PM EST |
| 125.00 | 4.00 | 6.30 | 5.15 | 7.73 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | -0.99 | 0.01 | -0.01 | 7/30/2025 | 8/12/2025 12:58:55 PM EST |
| 130.00 | 9.00 | 12.90 | 10.95 | % | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 135.00 | 14.00 | 17.90 | 15.95 | % | 0.12 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 140.00 | 19.00 | 22.90 | 20.95 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 145.00 | 24.00 | 27.90 | 25.95 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 150.00 | 29.00 | 32.90 | 30.95 | % | 0.21 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 155.00 | 34.00 | 37.90 | 35.95 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 160.00 | 39.00 | 42.90 | 40.95 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 165.00 | 44.00 | 47.90 | 45.95 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST | |||
| 170.00 | 49.00 | 52.90 | 50.95 | % | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:55 PM EST |