Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $99.06 as of 4/26/2024 2:24:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 48.80 | 51.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 50.00 | 46.20 | 48.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 55.00 | 41.30 | 43.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 60.00 | 36.30 | 39.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 65.00 | 31.40 | 35.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 70.00 | 26.30 | 30.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 75.00 | 21.50 | 25.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 80.00 | 16.90 | 19.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 85.00 | 12.90 | 14.20 | 13.00 | -0.60 | -4.42% | 1 | 2 | 0.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 87.50 | 10.40 | 10.80 | 8.21 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.99 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 1:59:02 PM EST |
| 90.00 | 8.00 | 8.20 | 8.30 | -0.55 | -6.22% | 110 | 460 | 0.26 | 0.97 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 92.50 | 5.50 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 1,856 | 0.16 | 0.92 | 0.04 | -0.03 | 4/23/2024 | 4/26/2024 1:59:02 PM EST |
| 95.00 | 3.40 | 3.60 | 4.80 | 0.00 | 0.00% | 0 | 2,643 | 0.16 | 0.79 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 1:59:02 PM EST |
| 97.50 | 1.65 | 1.80 | 1.80 | -0.88 | -32.84% | 158 | 8,711 | 0.15 | 0.58 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 100.00 | 0.65 | 0.75 | 0.79 | -0.56 | -41.49% | 16 | 1,466 | 0.16 | 0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 105.00 | 0.10 | 0.15 | 0.15 | -0.07 | -31.82% | 5 | 2,639 | 0.18 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.32 | +0.22 | +220.00% | 2 | 22 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 115.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 1:59:02 PM EST |
| 120.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 1:59:02 PM EST |
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 505 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 1:59:02 PM EST |
| 135.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 1:59:02 PM EST |
| 140.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 1:59:02 PM EST |
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.17 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 1:59:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 500 | 1.02 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 1:59:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 1:59:02 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 1:59:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 1:59:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | -0.06 | -54.55% | 1 | 116 | 0.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 87.50 | 0.05 | 0.15 | 0.06 | -0.09 | -60.00% | 1 | 154 | 0.27 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 90.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 2 | 500 | 0.21 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 92.50 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 4 | 657 | 0.17 | -0.08 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 95.00 | 0.40 | 0.45 | 0.40 | -0.05 | -11.12% | 2 | 503 | 0.16 | -0.21 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 97.50 | 1.15 | 1.30 | 1.15 | +0.30 | +35.30% | 89 | 150 | 0.16 | -0.42 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 100.00 | 2.65 | 2.85 | 2.60 | +0.70 | +36.85% | 14 | 72 | 0.16 | -0.70 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 1:59:02 PM EST |
| 105.00 | 6.90 | 7.60 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.94 | 0.03 | -0.01 | 4/3/2024 | 4/26/2024 1:59:02 PM EST |
| 110.00 | 10.70 | 13.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 115.00 | 16.10 | 17.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 120.00 | 21.50 | 23.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 125.00 | 25.60 | 28.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 130.00 | 30.30 | 33.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 135.00 | 35.50 | 38.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 140.00 | 40.40 | 42.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST | |||
| 145.00 | 45.30 | 48.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:59:02 PM EST |