Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $111.00 as of 5/30/2025 7:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.90 | 62.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 53.90 | 57.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 48.90 | 52.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 43.90 | 47.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 38.90 | 42.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 33.80 | 37.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 28.80 | 32.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 24.00 | 28.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 19.00 | 23.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 14.10 | 18.10 | 9.20 | 0.00 | 0.00% | 0 | 67 | 0.57 | 0.97 | 0.01 | -0.03 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 9.30 | 12.00 | 8.00 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.93 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 6.10 | 9.00 | 6.81 | +2.91 | +74.62% | 39 | 198 | 0.37 | 0.81 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 3.00 | 3.50 | 3.09 | +1.59 | +106.00% | 115 | 1,987 | 0.25 | 0.57 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.70 | 0.95 | 0.84 | +0.49 | +140.00% | 195 | 2,006 | 0.20 | 0.26 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 241 | 0.31 | 0.08 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 215 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 306 | 0.62 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.05 | 0.25 | 0.11 | -0.05 | -31.25% | 1 | 471 | 0.34 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.20 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 501 | 0.33 | -0.07 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.85 | 0.90 | 0.90 | -0.70 | -43.75% | 5,088 | 6,849 | 0.27 | -0.19 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 1.80 | 3.50 | 2.45 | -1.65 | -40.25% | 23 | 281 | 0.28 | -0.43 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 4.20 | 6.60 | 5.25 | -7.21 | -57.87% | 1 | 0 | 0.27 | -0.74 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 7.90 | 11.30 | % | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 12.90 | 16.20 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 17.40 | 21.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 22.40 | 26.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 27.40 | 31.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 32.30 | 36.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 37.30 | 41.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 42.30 | 46.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 47.30 | 51.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |