Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $116.18 as of 7/29/2025 2:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.60 | 54.60 | 52.60 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 70.00 | 45.70 | 49.60 | 47.65 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 75.00 | 40.70 | 44.70 | 42.70 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 80.00 | 35.80 | 39.70 | 37.75 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 85.00 | 30.80 | 34.80 | 32.80 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 90.00 | 26.40 | 28.90 | 27.65 | % | 0.31 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 95.00 | 21.50 | 24.00 | 22.75 | % | 0.24 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 100.00 | 16.40 | 18.80 | 17.60 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.95 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 11.80 | 14.10 | 12.95 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.32 | 0.90 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 8.80 | 9.00 | 8.90 | 8.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.21 | 0.82 | 0.03 | -0.04 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 5.00 | 5.20 | 5.10 | 5.17 | +0.77 | +17.50% | 0.04 | 45 | 54 | 0.19 | 0.66 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 2.35 | 2.45 | 2.40 | 2.30 | +0.20 | +9.53% | 0.02 | 1 | 411 | 0.18 | 0.41 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.15 | +18.75% | 0.01 | 81 | 495 | 0.18 | 0.21 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.04 | +11.12% | 0.00 | 11 | 5 | 0.19 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.05 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 90.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 95.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.02 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | -0.05 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 0.35 | 0.45 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.23 | -0.10 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 0.80 | 0.95 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.21 | -0.18 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 2.00 | 2.10 | 2.05 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.19 | -0.34 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 4.30 | 4.50 | 4.40 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.18 | -0.59 | 0.05 | -0.04 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 8.00 | 8.30 | 8.15 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.18 | -0.79 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 12.10 | 13.80 | 12.95 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 135.00 | 15.90 | 19.80 | 17.85 | % | 0.13 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 140.00 | 20.90 | 24.80 | 22.85 | % | 0.16 | 0 | 0 | 0.53 | -0.98 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 145.00 | 25.90 | 29.80 | 27.85 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 150.00 | 30.90 | 34.80 | 32.85 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 155.00 | 35.90 | 39.80 | 37.85 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 160.00 | 40.90 | 44.80 | 42.85 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 165.00 | 45.90 | 49.80 | 47.85 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 170.00 | 50.90 | 54.80 | 52.85 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 175.00 | 55.90 | 59.80 | 57.85 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST |