Options Chain for BANK NOVA SCOTIA HALIFAX COM (BNS) - $73.01 as of 12/16/2025 7:11:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 43.40 | 47.50 | 45.45 | % | 1.65 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 30.00 | 40.90 | 45.00 | 42.95 | % | 1.43 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 32.50 | 38.40 | 42.50 | 40.45 | % | 1.24 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 35.00 | 35.90 | 40.00 | 37.95 | % | 1.08 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 37.50 | 33.40 | 37.50 | 35.45 | % | 0.95 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 40.00 | 30.90 | 35.00 | 32.95 | % | 0.82 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 42.50 | 28.40 | 32.50 | 30.45 | 10.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/16/2025 4:00:02 PM EST |
| 45.00 | 27.70 | 28.20 | 27.95 | 27.60 | +7.60 | +38.00% | 0.62 | 2 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:02 PM EST |
| 47.50 | 23.40 | 27.50 | 25.45 | 17.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/16/2025 4:00:02 PM EST |
| 50.00 | 20.90 | 25.00 | 22.95 | 15.51 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/16/2025 4:00:02 PM EST |
| 52.50 | 18.50 | 22.50 | 20.50 | 11.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 4.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/16/2025 4:00:02 PM EST |
| 55.00 | 15.90 | 20.00 | 17.95 | 16.05 | 0.00 | 0.00% | 0.33 | 0 | 80 | 3.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 4:00:02 PM EST |
| 57.50 | 15.20 | 15.80 | 15.50 | 15.52 | 0.00 | 0.00% | 0.27 | 0 | 110 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:02 PM EST |
| 60.00 | 12.70 | 13.20 | 12.95 | 12.85 | +1.85 | +16.82% | 0.22 | 43 | 242 | 1.65 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:02 PM EST |
| 62.50 | 10.10 | 10.70 | 10.40 | 10.60 | +0.05 | +0.48% | 0.17 | 43 | 152 | 1.39 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:02 PM EST |
| 65.00 | 7.40 | 8.80 | 8.10 | 8.02 | 0.00 | 0.00% | 0.12 | 0 | 158 | 1.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:02 PM EST |
| 67.50 | 5.20 | 5.70 | 5.45 | 5.60 | +0.70 | +14.29% | 0.08 | 22 | 199 | 0.85 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:02 PM EST |
| 70.00 | 2.60 | 3.60 | 3.10 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 333 | 0.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:02 PM EST |
| 72.50 | 0.55 | 0.70 | 0.63 | 0.75 | -0.05 | -6.25% | 0.01 | 310 | 686 | 0.27 | 0.70 | 0.45 | -0.03 | 12/16/2025 | 12/16/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.32 | 0.02 | 0.03 | 0.00 | 12/15/2025 | 12/16/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/16/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/16/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.86 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/16/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/16/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 226 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.61 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/16/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 141 | 3.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.17 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 4:00:02 PM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 30 | 0.12 | -0.30 | 0.45 | -0.03 | 12/16/2025 | 12/16/2025 4:00:02 PM EST |
| 75.00 | 1.60 | 2.35 | 1.98 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 12/5/2025 | 12/16/2025 4:00:02 PM EST |
| 77.50 | 2.55 | 6.30 | 4.43 | % | 0.06 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 80.00 | 5.00 | 9.10 | 7.05 | 10.24 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:02 PM EST |
| 85.00 | 10.10 | 13.80 | 11.95 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 4:00:02 PM EST |
| 90.00 | 15.00 | 19.10 | 17.05 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST | |||
| 95.00 | 20.10 | 24.00 | 22.05 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:02 PM EST |