Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $116.45 as of 9/6/2024 4:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.90 | 54.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 70.00 | 45.20 | 49.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 75.00 | 40.30 | 44.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 80.00 | 35.40 | 38.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 85.00 | 30.40 | 33.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 90.00 | 25.00 | 28.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 95.00 | 20.00 | 23.30 | 23.00 | 0.00 | 0.00% | 0 | 7 | 0.97 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 15.20 | 18.60 | 18.60 | 0.00 | 0.00% | 0 | 22 | 0.85 | 1.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 11.90 | 12.20 | 11.80 | 0.00 | 0.00% | 0 | 94 | 0.38 | 0.98 | 0.01 | -0.03 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 7.00 | 7.40 | 7.56 | 0.00 | 0.00% | 0 | 196 | 0.24 | 0.90 | 0.03 | -0.05 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 2.80 | 3.00 | 3.50 | +0.50 | +16.67% | 10 | 379 | 0.19 | 0.67 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 0.50 | 0.60 | 0.65 | +0.09 | +16.08% | 7 | 2,241 | 0.18 | 0.21 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 0.05 | 0.20 | 0.20 | +0.10 | +100.00% | 1 | 344 | 0.21 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.32 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.38 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 670 | 0.83 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 0.05 | 0.15 | 0.20 | +0.05 | +33.34% | 1 | 1,007 | 0.42 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 110 | 0.33 | -0.02 | 0.01 | -0.03 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 622 | 0.25 | -0.10 | 0.03 | -0.05 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 0.90 | 1.00 | 0.85 | -0.07 | -7.61% | 51 | 627 | 0.19 | -0.33 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 3.50 | 3.80 | 3.10 | -0.17 | -5.20% | 10 | 201 | 0.17 | -0.79 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 6.20 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 12.00 | 14.60 | 18.92 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 16.30 | 20.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 140.00 | 21.40 | 25.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 145.00 | 26.20 | 30.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 150.00 | 31.20 | 35.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 155.00 | 36.20 | 40.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 160.00 | 41.20 | 45.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 165.00 | 46.20 | 50.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |