Options Chain for BANK NOVA SCOTIA HALIFAX COM (BNS) - $74.17 as of 12/29/2025 7:02:21 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 | 44.50 | 48.60 | 46.55 | % | 1.69 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 30.00 | 42.00 | 46.10 | 44.05 | % | 1.47 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 32.50 | 39.50 | 43.60 | 41.55 | % | 1.28 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 35.00 | 37.00 | 41.10 | 39.05 | 30.30 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/29/2025 3:59:49 PM EST |
| 37.50 | 34.50 | 38.60 | 36.55 | 28.20 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/29/2025 3:59:49 PM EST |
| 40.00 | 32.00 | 36.10 | 34.05 | 32.68 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:49 PM EST |
| 42.50 | 29.50 | 33.60 | 31.55 | 8.67 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/29/2025 3:59:49 PM EST |
| 45.00 | 27.00 | 31.10 | 29.05 | 21.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/29/2025 3:59:49 PM EST |
| 47.50 | 24.50 | 28.70 | 26.60 | 17.96 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/29/2025 3:59:49 PM EST |
| 50.00 | 22.00 | 26.20 | 24.10 | 24.10 | 0.00 | 0.00% | 0.48 | 0 | 312 | 1.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 52.50 | 19.50 | 23.60 | 21.55 | 20.80 | 0.00 | 0.00% | 0.41 | 0 | 151 | 1.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:49 PM EST |
| 55.00 | 17.00 | 21.10 | 19.05 | 15.10 | 0.00 | 0.00% | 0.35 | 0 | 314 | 1.61 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:49 PM EST |
| 57.50 | 14.50 | 17.60 | 16.05 | 16.30 | 0.00 | 0.00% | 0.28 | 0 | 533 | 1.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 60.00 | 12.20 | 16.10 | 14.15 | 13.77 | 0.00 | 0.00% | 0.24 | 0 | 260 | 1.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 62.50 | 10.10 | 13.00 | 11.55 | 11.58 | +0.61 | +5.57% | 0.18 | 10 | 211 | 0.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 65.00 | 8.60 | 10.10 | 9.35 | 8.89 | 0.00 | 0.00% | 0.14 | 0 | 273 | 0.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 67.50 | 6.10 | 7.50 | 6.80 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 163 | 0.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:49 PM EST |
| 70.00 | 3.70 | 4.90 | 4.30 | 3.76 | 0.00 | 0.00% | 0.06 | 0 | 407 | 0.43 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 72.50 | 1.50 | 1.90 | 1.70 | 1.70 | -0.10 | -5.56% | 0.02 | 16 | 180 | 0.16 | 0.72 | 0.18 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.00 | 4 | 190 | 0.12 | 0.26 | 0.16 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.04 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/29/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/29/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/29/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/29/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/29/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/29/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/29/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.70 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/29/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.26 | -96.30% | 0.00 | 4 | 48 | 0.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 25 | 264 | 0.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.29 | +0.20 | +222.23% | 0.00 | 1 | 71 | 0.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.12 | -37.50% | 0.00 | 4 | 73 | 0.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 72.50 | 0.40 | 0.70 | 0.55 | 0.45 | -0.10 | -18.19% | 0.01 | 16 | 131 | 0.15 | -0.28 | 0.18 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 75.00 | 1.40 | 2.15 | 1.78 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.19 | -0.74 | 0.16 | -0.01 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 77.50 | 2.80 | 5.50 | 4.15 | % | 0.05 | 0 | 0 | 0.47 | -0.96 | 0.04 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 80.00 | 5.70 | 7.10 | 6.40 | 10.28 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.40 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 85.00 | 10.20 | 12.40 | 11.30 | 15.22 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 90.00 | 14.90 | 18.30 | 16.60 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 95.00 | 19.60 | 23.40 | 21.50 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 100.00 | 24.50 | 27.90 | 26.20 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST |