Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $154.55 as of 8/18/2026 8:01:55 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 | 78.70 | 81.30 | 80.00 | % | 1.07 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 80.00 | 73.10 | 76.40 | 74.75 | % | 0.93 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 85.00 | 68.10 | 71.40 | 69.75 | % | 0.82 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 90.00 | 63.80 | 66.40 | 65.10 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 95.00 | 59.20 | 61.40 | 60.30 | % | 0.63 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 100.00 | 54.20 | 56.40 | 55.30 | 48.64 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/18/2026 3:59:49 PM EST |
| 105.00 | 49.30 | 51.40 | 50.35 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 110.00 | 44.30 | 46.40 | 45.35 | % | 0.41 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 115.00 | 39.30 | 41.50 | 40.40 | 43.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 3:59:49 PM EST |
| 120.00 | 34.40 | 36.60 | 35.50 | % | 0.30 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:49 PM EST | |||
| 125.00 | 29.40 | 31.60 | 30.50 | % | 0.24 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/18/2026 3:59:49 PM EST | |||
| 130.00 | 24.50 | 26.40 | 25.45 | % | 0.20 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 8/18/2026 3:59:49 PM EST | |||
| 135.00 | 19.90 | 21.20 | 20.55 | 26.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | 0.94 | 0.01 | -0.04 | 7/2/2026 | 8/18/2026 3:59:49 PM EST |
| 140.00 | 15.20 | 16.90 | 16.05 | 13.48 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.28 | 0.89 | 0.01 | -0.06 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 145.00 | 11.20 | 12.30 | 11.75 | 11.62 | +3.16 | +37.36% | 0.08 | 4 | 515 | 0.29 | 0.80 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 150.00 | 7.80 | 8.40 | 8.10 | 8.20 | +2.30 | +38.99% | 0.05 | 7 | 102 | 0.28 | 0.68 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 155.00 | 4.90 | 5.30 | 5.10 | 5.30 | +1.50 | +39.48% | 0.03 | 71 | 223 | 0.27 | 0.53 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 160.00 | 2.85 | 3.20 | 3.03 | 3.04 | +1.04 | +52.00% | 0.02 | 31 | 930 | 0.27 | 0.37 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 165.00 | 1.50 | 1.80 | 1.65 | 1.63 | +0.40 | +32.52% | 0.01 | 15 | 1,071 | 0.27 | 0.24 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 170.00 | 0.70 | 0.95 | 0.83 | 0.78 | +0.16 | +25.81% | 0.00 | 1 | 270 | 0.27 | 0.14 | 0.02 | -0.05 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 175.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.28 | 0.08 | 0.01 | -0.03 | 8/12/2026 | 8/18/2026 3:59:49 PM EST |
| 180.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.34 | -65.39% | 0.00 | 1 | 260 | 0.27 | 0.04 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/18/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 120.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 18 | 7 | 0.35 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.20 | -54.06% | 0.00 | 1 | 3,379 | 0.33 | -0.03 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 135.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 2 | 420 | 0.31 | -0.06 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 140.00 | 0.60 | 0.80 | 0.70 | 0.67 | -0.33 | -33.00% | 0.01 | 4 | 598 | 0.29 | -0.11 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 145.00 | 1.35 | 1.60 | 1.48 | 1.48 | -0.44 | -22.92% | 0.01 | 337 | 2,627 | 0.29 | -0.20 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 150.00 | 2.80 | 2.95 | 2.88 | 2.85 | -0.75 | -20.84% | 0.02 | 5,673 | 996 | 0.29 | -0.32 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 155.00 | 4.70 | 5.10 | 4.90 | 4.90 | -2.10 | -30.00% | 0.03 | 430 | 2,452 | 0.28 | -0.47 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 160.00 | 7.50 | 8.00 | 7.75 | 7.50 | -1.92 | -20.39% | 0.05 | 1 | 470 | 0.28 | -0.63 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 165.00 | 10.70 | 11.70 | 11.20 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.26 | -0.76 | 0.03 | -0.07 | 6/30/2026 | 8/18/2026 3:59:49 PM EST |
| 170.00 | 14.70 | 16.40 | 15.55 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.35 | -0.86 | 0.02 | -0.05 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 175.00 | 19.20 | 21.20 | 20.20 | % | 0.12 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 8/18/2026 3:59:49 PM EST | |||
| 180.00 | 24.10 | 26.20 | 25.15 | 26.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 7/21/2026 | 8/18/2026 3:59:49 PM EST |
| 185.00 | 28.90 | 32.20 | 30.55 | 30.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 8/18/2026 3:59:49 PM EST |
| 190.00 | 33.20 | 37.20 | 35.20 | 35.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/9/2026 | 8/18/2026 3:59:49 PM EST |
| 195.00 | 38.20 | 42.20 | 40.20 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 3:59:49 PM EST |
| 200.00 | 43.90 | 46.60 | 45.25 | 47.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 3:59:49 PM EST |
| 210.00 | 53.20 | 57.20 | 55.20 | 57.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 3:59:49 PM EST |
| 220.00 | 63.20 | 67.20 | 65.20 | 67.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 3:59:49 PM EST |