Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $156.11 as of 7/27/2026 8:36:28 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 | 80.50 | 83.30 | 81.90 | % | 1.09 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 75.60 | 78.30 | 76.95 | % | 0.96 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 70.60 | 73.10 | 71.85 | % | 0.85 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 65.70 | 68.40 | 67.05 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 60.70 | 64.00 | 62.35 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 55.70 | 58.50 | 57.10 | 48.64 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 50.80 | 53.50 | 52.15 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 45.90 | 48.60 | 47.25 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 40.70 | 44.00 | 42.35 | 43.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 36.70 | 38.60 | 37.65 | % | 0.31 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 125.00 | 31.80 | 33.70 | 32.75 | % | 0.26 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 130.00 | 26.90 | 28.80 | 27.85 | % | 0.21 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 135.00 | 22.20 | 24.00 | 23.10 | 26.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.05 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 17.10 | 19.30 | 18.20 | 14.93 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.35 | 0.86 | 0.01 | -0.06 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 13.70 | 15.00 | 14.35 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 510 | 0.28 | 0.79 | 0.02 | -0.06 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 9.30 | 10.70 | 10.00 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.24 | 0.69 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 7.20 | 7.60 | 7.40 | 7.65 | +0.25 | +3.38% | 0.05 | 8 | 244 | 0.26 | 0.58 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 4.70 | 5.00 | 4.85 | 5.16 | +0.56 | +12.18% | 0.03 | 51 | 905 | 0.26 | 0.46 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 3.00 | 3.20 | 3.10 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 829 | 0.25 | 0.34 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 1.65 | 2.05 | 1.85 | 2.10 | +0.49 | +30.44% | 0.01 | 103 | 209 | 0.25 | 0.23 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 0.90 | 1.30 | 1.10 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.25 | 0.15 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 0.45 | 0.85 | 0.65 | 0.76 | +0.06 | +8.58% | 0.00 | 1 | 260 | 0.26 | 0.09 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 0.15 | 0.75 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | 0.05 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 5 | 0.44 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.02 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 3,379 | 0.32 | -0.05 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 0.40 | 1.05 | 0.73 | 0.65 | -0.20 | -23.53% | 0.01 | 1 | 377 | 0.30 | -0.08 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 1.05 | 1.35 | 1.20 | 1.02 | -0.43 | -29.66% | 0.01 | 3 | 565 | 0.29 | -0.14 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 1.60 | 2.15 | 1.88 | 1.98 | -0.37 | -15.75% | 0.01 | 2 | 2,263 | 0.27 | -0.21 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 2.25 | 3.50 | 2.88 | 3.40 | -0.50 | -12.83% | 0.02 | 6 | 613 | 0.25 | -0.31 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 4.80 | 5.50 | 5.15 | 5.20 | -0.40 | -7.15% | 0.03 | 11 | 1,339 | 0.26 | -0.42 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 7.50 | 8.10 | 7.80 | 7.70 | -2.40 | -23.77% | 0.05 | 4 | 459 | 0.26 | -0.54 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 10.50 | 11.30 | 10.90 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.25 | -0.66 | 0.02 | -0.06 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 14.10 | 15.50 | 14.80 | 13.55 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.24 | -0.77 | 0.02 | -0.05 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 18.20 | 19.80 | 19.00 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 180.00 | 22.70 | 24.30 | 23.50 | 26.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 26.60 | 30.90 | 28.75 | 30.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 32.20 | 34.90 | 33.55 | 35.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 37.20 | 39.90 | 38.55 | 43.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 42.20 | 44.90 | 43.55 | 47.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 52.20 | 54.90 | 53.55 | 57.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 62.20 | 64.90 | 63.55 | 67.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |