Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $159.90 as of 7/5/2026 10:34:58 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 | 83.20 | 87.40 | 85.30 | % | 1.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 80.00 | 78.40 | 82.40 | 80.40 | % | 1.01 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 73.20 | 77.50 | 75.35 | % | 0.89 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 68.30 | 72.50 | 70.40 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 63.30 | 67.50 | 65.40 | % | 0.69 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 58.30 | 62.60 | 60.45 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 53.40 | 57.50 | 55.45 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 48.40 | 52.70 | 50.55 | 48.28 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 115.00 | 43.50 | 47.70 | 45.60 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 38.50 | 42.70 | 40.60 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 125.00 | 34.40 | 36.50 | 35.45 | % | 0.28 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 130.00 | 29.50 | 32.10 | 30.80 | % | 0.24 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 135.00 | 24.80 | 27.20 | 26.00 | 18.64 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.44 | 0.93 | 0.01 | -0.04 | 6/17/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 20.30 | 22.20 | 21.25 | % | 0.15 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 145.00 | 16.10 | 17.50 | 16.80 | 13.82 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.26 | 0.84 | 0.01 | -0.06 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 12.40 | 13.70 | 13.05 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 593 | 0.27 | 0.76 | 0.02 | -0.06 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 9.20 | 10.10 | 9.65 | 9.30 | +2.90 | +45.32% | 0.06 | 6 | 729 | 0.27 | 0.66 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 6.50 | 6.90 | 6.70 | 6.50 | +2.70 | +71.06% | 0.04 | 9 | 271 | 0.27 | 0.54 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 4.20 | 4.60 | 4.40 | 4.27 | +1.07 | +33.44% | 0.03 | 6 | 142 | 0.26 | 0.41 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 170.00 | 2.80 | 3.10 | 2.95 | 2.70 | +1.25 | +86.21% | 0.02 | 925 | 1,923 | 0.27 | 0.30 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 175.00 | 1.55 | 1.85 | 1.70 | 1.65 | +0.53 | +47.33% | 0.01 | 7 | 22 | 0.26 | 0.21 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 180.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.43 | +69.36% | 0.01 | 156 | 9 | 0.27 | 0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 185.00 | 0.45 | 0.65 | 0.55 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 190.00 | 0.20 | 0.55 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 7/2/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 125.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.03 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 130.00 | 0.20 | 0.55 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.34 | -0.04 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 0.40 | 0.75 | 0.58 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.32 | -0.07 | 0.01 | -0.04 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 0.80 | 1.10 | 0.95 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | -0.11 | 0.01 | -0.05 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 1.40 | 1.75 | 1.58 | 1.48 | -0.42 | -22.11% | 0.01 | 9 | 119 | 0.30 | -0.16 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 2.35 | 2.75 | 2.55 | 2.70 | -0.44 | -14.02% | 0.02 | 19 | 332 | 0.29 | -0.24 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 3.80 | 4.30 | 4.05 | 4.20 | -2.10 | -33.34% | 0.03 | 168 | 89 | 0.28 | -0.34 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 5.70 | 6.10 | 5.90 | 6.30 | -2.90 | -31.53% | 0.04 | 115 | 10 | 0.26 | -0.46 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 8.50 | 9.20 | 8.85 | 8.30 | % | 0.05 | 1 | 0 | 0.27 | -0.59 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 170.00 | 12.00 | 12.70 | 12.35 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.70 | 0.02 | -0.06 | 6/4/2026 | 7/2/2026 3:59:56 PM EST |
| 175.00 | 15.90 | 17.20 | 16.55 | % | 0.09 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 180.00 | 20.30 | 21.90 | 21.10 | % | 0.12 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.04 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 24.60 | 26.70 | 25.65 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 190.00 | 28.30 | 32.20 | 30.25 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 195.00 | 33.70 | 37.20 | 35.45 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 200.00 | 38.20 | 42.20 | 40.20 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 210.00 | 48.10 | 52.20 | 50.15 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 220.00 | 58.20 | 62.20 | 60.20 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |