Options Chain for BANK NOVA SCOTIA B C COM (BNS) - $79.79 as of 5/29/2026 7:12:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.10 | 47.00 | 45.05 | 35.26 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 3:59:54 PM EST |
| 37.50 | 40.60 | 44.60 | 42.60 | % | 1.14 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 40.00 | 38.10 | 42.10 | 40.10 | % | 1.00 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 42.50 | 35.60 | 39.60 | 37.60 | % | 0.88 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 45.00 | 33.10 | 37.10 | 35.10 | % | 0.78 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 47.50 | 30.70 | 34.60 | 32.65 | % | 0.69 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 50.00 | 28.20 | 32.10 | 30.15 | % | 0.60 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 55.00 | 23.20 | 27.30 | 25.25 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 57.50 | 20.70 | 24.60 | 22.65 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 60.00 | 18.20 | 22.10 | 20.15 | % | 0.34 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 62.50 | 15.70 | 19.60 | 17.65 | 15.60 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 13.70 | 16.20 | 14.95 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 102 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 3:59:54 PM EST |
| 67.50 | 11.50 | 13.70 | 12.60 | 11.75 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 9.50 | 10.80 | 10.15 | 10.14 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 72.50 | 6.40 | 8.40 | 7.40 | 7.72 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.46 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 5.10 | 5.80 | 5.45 | 5.46 | -0.39 | -6.67% | 0.07 | 2 | 276 | 0.34 | 0.90 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 77.50 | 2.95 | 3.40 | 3.18 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 787 | 0.21 | 0.77 | 0.08 | -0.03 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 80.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.07 | -5.11% | 0.02 | 9 | 626 | 0.17 | 0.52 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 82.50 | 0.20 | 0.75 | 0.48 | 0.45 | +0.05 | +12.50% | 0.01 | 2 | 220 | 0.17 | 0.23 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 232 | 0.18 | 0.07 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 1.90 | 0.95 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.35 | -0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.23 | -0.10 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 77.50 | 0.40 | 0.55 | 0.48 | 0.69 | -0.07 | -9.22% | 0.01 | 2 | 729 | 0.19 | -0.23 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.17 | -0.48 | 0.12 | -0.03 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 82.50 | 2.40 | 4.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.20 | -0.77 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 85.00 | 4.60 | 6.30 | 5.45 | 7.82 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.43 | -0.93 | 0.04 | -0.01 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 87.50 | 6.10 | 9.50 | 7.80 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 90.00 | 8.00 | 12.10 | 10.05 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 12.90 | 17.10 | 15.00 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST |