Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $103.09 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.00 | 45.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 36.60 | 40.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 31.40 | 35.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 26.40 | 30.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 22.20 | 25.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 16.50 | 20.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 11.70 | 15.20 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 8.30 | 10.60 | 14.80 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.91 | 0.02 | -0.03 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 4.20 | 4.60 | 4.50 | 0.00 | 0.00% | 9 | 97 | 0.19 | 0.75 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 1.40 | 1.50 | 1.45 | -0.05 | -3.34% | 13 | 254 | 0.18 | 0.40 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.25 | 0.35 | 0.35 | +0.02 | +6.07% | 92 | 502 | 0.18 | 0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 200 | 0.20 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 267 | 0.27 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.33 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 601 | 0.55 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.02 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 891 | 0.23 | -0.09 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.80 | 1.00 | 0.98 | +0.08 | +8.89% | 25 | 3,041 | 0.19 | -0.25 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 2.80 | 3.00 | 3.01 | +0.04 | +1.35% | 2 | 554 | 0.17 | -0.60 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 6.20 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 255 | 0.34 | -0.88 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 10.50 | 12.30 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.98 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 15.40 | 18.60 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 20.40 | 23.80 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 25.10 | 29.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 30.70 | 34.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 35.00 | 39.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 40.00 | 44.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 45.00 | 49.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 50.00 | 54.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 54.70 | 59.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 60.00 | 64.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 65.00 | 69.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |