Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $117.46 as of 7/25/2025 1:03:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.00 | 58.90 | 56.95 | % | 0.95 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 65.00 | 50.00 | 54.00 | 52.00 | % | 0.80 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 45.00 | 49.00 | 47.00 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 75.00 | 40.00 | 44.00 | 42.00 | % | 0.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 80.00 | 35.00 | 39.00 | 37.00 | % | 0.46 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 85.00 | 30.10 | 34.00 | 32.05 | % | 0.38 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 90.00 | 25.10 | 29.00 | 27.05 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 95.00 | 20.10 | 24.00 | 22.05 | % | 0.23 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 100.00 | 15.10 | 18.80 | 16.95 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/25/2025 11:58:54 AM EST |
| 105.00 | 10.80 | 13.30 | 12.05 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | 0.97 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 110.00 | 7.40 | 7.70 | 7.55 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.24 | 0.88 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 115.00 | 3.30 | 3.50 | 3.40 | 3.19 | -0.72 | -18.42% | 0.03 | 3 | 1,087 | 0.19 | 0.65 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 120.00 | 0.90 | 1.05 | 0.98 | 0.85 | -0.45 | -34.62% | 0.01 | 205 | 2,436 | 0.18 | 0.28 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 125.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.09 | -29.04% | 0.00 | 2 | 404 | 0.20 | 0.07 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.26 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.37 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 11 | 339 | 0.25 | -0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.02 | +6.07% | 0.00 | 3 | 343 | 0.21 | -0.12 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 115.00 | 1.10 | 1.25 | 1.18 | 1.30 | +0.18 | +16.08% | 0.01 | 14 | 831 | 0.19 | -0.35 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 120.00 | 3.60 | 3.90 | 3.75 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.18 | -0.72 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 125.00 | 7.60 | 9.10 | 8.35 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.31 | -0.93 | 0.03 | -0.02 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 130.00 | 12.00 | 14.20 | 13.10 | % | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 135.00 | 16.20 | 20.20 | 18.20 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 140.00 | 21.20 | 25.20 | 23.20 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 145.00 | 26.20 | 30.20 | 28.20 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 150.00 | 31.20 | 35.20 | 33.20 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 155.00 | 36.20 | 40.20 | 38.20 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 160.00 | 41.20 | 45.20 | 43.20 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 165.00 | 46.20 | 50.20 | 48.20 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 170.00 | 51.20 | 55.20 | 53.20 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |