Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $136.87 as of 12/23/2025 10:05:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 89.60 | 93.60 | 91.60 | 64.00 | 0.00 | 0.00% | 1.93 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 87.10 | 91.10 | 89.10 | 54.40 | 0.00 | 0.00% | 1.78 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 102.50 | 106.50 | 104.50 | % | 2.09 | 0 | 0 | EST | |||||||
| 55.00 | 82.10 | 86.20 | 84.15 | % | 1.53 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 55.00 | 97.50 | 101.50 | 99.50 | % | 1.81 | 0 | 0 | EST | |||||||
| 60.00 | 77.20 | 81.20 | 79.20 | 71.00 | 0.00 | 0.00% | 1.32 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 92.50 | 96.50 | 94.50 | % | 1.57 | 0 | 0 | EST | |||||||
| 65.00 | 72.20 | 76.20 | 74.20 | % | 1.14 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 87.50 | 91.50 | 89.50 | % | 1.38 | 0 | 0 | EST | |||||||
| 70.00 | 67.30 | 71.20 | 69.25 | 39.50 | 0.00 | 0.00% | 0.99 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 82.50 | 86.50 | 84.50 | % | 1.21 | 0 | 0 | EST | |||||||
| 75.00 | 62.30 | 66.20 | 64.25 | 65.01 | +39.12 | +151.11% | 0.86 | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 77.50 | 81.50 | 79.50 | % | 1.06 | 0 | 0 | EST | |||||||
| 80.00 | 57.40 | 61.20 | 59.30 | 55.41 | 0.00 | 0.00% | 0.74 | 0 | 17 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 72.50 | 76.50 | 74.50 | % | 0.93 | 0 | 0 | EST | |||||||
| 85.00 | 52.40 | 56.30 | 54.35 | 34.30 | 0.00 | 0.00% | 0.64 | 0 | 47 | 1.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 68.00 | 71.50 | 69.75 | % | 0.82 | 0 | 0 | EST | |||||||
| 87.50 | 49.90 | 53.80 | 51.85 | 29.65 | 0.00 | 0.00% | 0.59 | 0 | 71 | 1.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 47.40 | 51.30 | 49.35 | 42.80 | 0.00 | 0.00% | 0.55 | 0 | 376 | 1.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 63.00 | 66.50 | 64.75 | 28.13 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1/19/2024 | EST | ||||
| 92.50 | 45.40 | 48.80 | 47.10 | 41.60 | 0.00 | 0.00% | 0.51 | 0 | 394 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:59:02 PM EST |
| 92.50 | 60.50 | 64.00 | 62.25 | % | 0.67 | 0 | 0 | EST | |||||||
| 95.00 | 42.90 | 46.30 | 44.60 | 29.70 | 0.00 | 0.00% | 0.47 | 0 | 124 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 58.00 | 61.50 | 59.75 | % | 0.63 | 0 | 0 | EST | |||||||
| 97.50 | 40.00 | 43.90 | 41.95 | 30.66 | 0.00 | 0.00% | 0.43 | 0 | 548 | 1.19 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:02 PM EST |
| 97.50 | 55.50 | 59.00 | 57.25 | % | 0.59 | 0 | 0 | EST | |||||||
| 100.00 | 38.40 | 41.20 | 39.80 | 30.83 | 0.00 | 0.00% | 0.40 | 0 | 1,228 | 1.09 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 53.00 | 56.50 | 54.75 | 22.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 10/31/2024 | EST | ||||
| 105.00 | 33.20 | 36.40 | 34.80 | 27.18 | 0.00 | 0.00% | 0.33 | 0 | 274 | 0.99 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 48.00 | 51.50 | 49.75 | % | 0.47 | 0 | 0 | EST | |||||||
| 110.00 | 28.40 | 30.90 | 29.65 | 27.70 | 0.00 | 0.00% | 0.27 | 0 | 1,642 | 0.80 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 43.00 | 46.50 | 44.75 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 12/4/2024 | EST | ||||
| 115.00 | 23.80 | 26.30 | 25.05 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 395 | 0.74 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 38.00 | 41.50 | 39.75 | 22.18 | 0.00 | 0.00% | 0.35 | 0 | 20 | 8/13/2025 | EST | ||||
| 120.00 | 18.70 | 19.70 | 19.20 | 17.25 | 0.00 | 0.00% | 0.16 | 0 | 907 | 0.40 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 33.00 | 36.50 | 34.75 | % | 0.29 | 0 | 0 | EST | |||||||
| 125.00 | 13.90 | 16.30 | 15.10 | 12.44 | 0.00 | 0.00% | 0.12 | 0 | 768 | 0.50 | 0.98 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 28.00 | 32.00 | 30.00 | % | 0.24 | 0 | 0 | EST | |||||||
| 130.00 | 9.40 | 10.40 | 9.90 | 9.80 | +2.24 | +29.63% | 0.08 | 1 | 678 | 0.23 | 0.92 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 23.00 | 27.00 | 25.00 | 9.46 | 0.00 | 0.00% | 0.19 | 0 | 197 | 8/13/2025 | EST | ||||
| 135.00 | 4.90 | 5.40 | 5.15 | 5.23 | +1.43 | +37.64% | 0.04 | 13 | 1,163 | 0.17 | 0.77 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 18.00 | 22.00 | 20.00 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 23 | 9/15/2025 | EST | ||||
| 140.00 | 1.85 | 2.20 | 2.03 | 2.05 | +0.90 | +78.27% | 0.01 | 112 | 2,254 | 0.16 | 0.47 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 13.00 | 17.00 | 15.00 | 9.18 | 0.00 | 0.00% | 0.11 | 0 | 519 | 12/12/2025 | EST | ||||
| 145.00 | 0.45 | 0.65 | 0.55 | 0.53 | +0.23 | +76.67% | 0.00 | 276 | 578 | 0.16 | 0.17 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 8.30 | 12.00 | 10.15 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 12/2/2025 | EST | ||||
| 150.00 | 4.10 | 7.00 | 5.55 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 12/19/2025 | EST | ||||
| 150.00 | 0.10 | 0.25 | 0.18 | 0.13 | +0.03 | +30.00% | 0.00 | 11 | 141 | 0.18 | 0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 0.10 | 5.00 | 2.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.33 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2/27/2025 | EST | ||||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 2.10 | 1.05 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 142 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | EST | |||||||
| 80.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 1.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:02 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 856 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/14/2025 | EST | ||||
| 92.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 92.50 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 97.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 97.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 8/8/2024 | EST | ||||
| 105.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 8/8/2024 | EST | ||||
| 110.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,732 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,441 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 2,485 | 0.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 8/9/2024 | EST | ||||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 125.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 105 | 1,799 | 0.23 | -0.02 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.18 | -43.91% | 0.00 | 37 | 749 | 0.19 | -0.08 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 2 | EST | |||||||
| 135.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 12/18/2025 | EST | ||||
| 135.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.64 | -42.96% | 0.01 | 570 | 720 | 0.17 | -0.23 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 19.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 10/22/2024 | EST | ||||
| 140.00 | 2.45 | 2.95 | 2.70 | 2.30 | -2.20 | -48.89% | 0.02 | 2 | 11 | 0.16 | -0.53 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 145.00 | 5.90 | 6.50 | 6.20 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.18 | -0.83 | 0.05 | -0.03 | 10/24/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 9.50 | 11.30 | 10.40 | 25.64 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.24 | -0.95 | 0.02 | -0.01 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 155.00 | 14.00 | 17.50 | 15.75 | 30.66 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 0.10 | 5.00 | 2.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 160.00 | 19.00 | 23.10 | 21.05 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 165.00 | 24.00 | 28.10 | 26.05 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 170.00 | 29.00 | 33.10 | 31.05 | 63.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 34.00 | 38.10 | 36.05 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |