Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $121.80 as of 10/29/2025 9:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.60 | 54.10 | 52.85 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 75.00 | 46.60 | 49.10 | 47.85 | % | 0.64 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 80.00 | 41.60 | 44.00 | 42.80 | 45.30 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 85.00 | 36.30 | 39.10 | 37.70 | % | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 90.00 | 31.70 | 34.20 | 32.95 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 95.00 | 26.70 | 29.10 | 27.90 | 29.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 21.80 | 24.20 | 23.00 | 30.84 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 16.80 | 19.30 | 18.05 | % | 0.17 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:55 PM EST | |||
| 110.00 | 11.90 | 13.90 | 12.90 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.51 | 0.95 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 7.50 | 7.80 | 7.65 | 8.10 | -1.30 | -13.83% | 0.07 | 26 | 15 | 0.21 | 0.86 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 3.60 | 3.90 | 3.75 | 4.94 | -0.56 | -10.19% | 0.03 | 26 | 103 | 0.20 | 0.65 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 1.20 | 1.40 | 1.30 | 1.69 | -0.31 | -15.50% | 0.01 | 72 | 750 | 0.19 | 0.34 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.24 | -37.50% | 0.00 | 192 | 1,291 | 0.20 | 0.12 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 82 | 1,789 | 0.22 | 0.04 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 15 | 1,090 | 0.28 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 34 | 0.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.32 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | -0.05 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 0.45 | 0.60 | 0.53 | 0.49 | +0.07 | +16.67% | 0.00 | 8 | 317 | 0.23 | -0.14 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 0.55 | 1.70 | 1.13 | 1.25 | +0.07 | +5.94% | 0.01 | 1,166 | 89 | 0.17 | -0.35 | 0.06 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 4.00 | 4.30 | 4.15 | 4.19 | +0.79 | +23.24% | 0.03 | 18 | 780 | 0.20 | -0.66 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 8.00 | 8.60 | 8.30 | 8.10 | +1.00 | +14.09% | 0.06 | 3 | 729 | 0.25 | -0.88 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 11.20 | 13.60 | 12.40 | 10.81 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.35 | -0.96 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 16.20 | 18.60 | 17.40 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.43 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 21.20 | 23.60 | 22.40 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 26.20 | 30.10 | 28.15 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 155.00 | 31.20 | 35.10 | 33.15 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 160.00 | 36.20 | 40.10 | 38.15 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 165.00 | 41.20 | 45.10 | 43.15 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 170.00 | 46.20 | 50.10 | 48.15 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 175.00 | 51.20 | 55.10 | 53.15 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 180.00 | 56.20 | 60.10 | 58.15 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |