Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $166.59 as of 2/19/2026 5:28:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.80 | 85.80 | 83.80 | % | 1.05 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 85.00 | 76.80 | 80.90 | 78.85 | % | 0.93 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 90.00 | 71.80 | 75.90 | 73.85 | % | 0.82 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 95.00 | 66.80 | 70.90 | 68.85 | % | 0.72 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 100.00 | 61.80 | 65.90 | 63.85 | % | 0.64 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 105.00 | 56.80 | 60.90 | 58.85 | % | 0.56 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 110.00 | 51.80 | 55.90 | 53.85 | 55.25 | 0.00 | 0.00% | 0.49 | 0 | 5 | 5.95 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 115.00 | 46.80 | 50.90 | 48.85 | 48.35 | +20.37 | +72.81% | 0.42 | 1 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 120.00 | 41.80 | 45.90 | 43.85 | 46.00 | 0.00 | 0.00% | 0.37 | 0 | 8 | 4.91 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 125.00 | 36.80 | 40.80 | 38.80 | 16.92 | 0.00 | 0.00% | 0.31 | 0 | 30 | 4.41 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 3:59:50 PM EST |
| 130.00 | 31.90 | 35.90 | 33.90 | 33.30 | -3.30 | -9.02% | 0.26 | 2 | 18 | 3.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 135.00 | 27.40 | 29.60 | 28.50 | 28.70 | -1.31 | -4.37% | 0.21 | 2 | 111 | 2.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 140.00 | 22.80 | 24.70 | 23.75 | 23.58 | -3.30 | -12.28% | 0.17 | 16 | 1,161 | 2.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 145.00 | 18.60 | 19.70 | 19.15 | 18.87 | -1.43 | -7.05% | 0.13 | 6 | 1,148 | 1.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 150.00 | 13.60 | 14.60 | 14.10 | 13.82 | -1.48 | -9.68% | 0.09 | 18 | 1,087 | 0.69 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 155.00 | 8.40 | 9.60 | 9.00 | 9.10 | -1.25 | -12.08% | 0.06 | 1 | 2,115 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 160.00 | 3.60 | 4.50 | 4.05 | 3.46 | -1.64 | -32.16% | 0.03 | 6 | 3,325 | 0.58 | 0.95 | 0.05 | -0.06 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 165.00 | 0.25 | 0.50 | 0.38 | 0.25 | -1.45 | -85.30% | 0.00 | 3 | 151 | 0.22 | 0.32 | 0.17 | -0.36 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/19/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.09 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.69 | +0.63 | +1,050.00% | 0.00 | 1 | 3,590 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 2,307 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,431 | 1.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,814 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:50 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 52 | 700 | 0.31 | -0.05 | 0.05 | -0.06 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 165.00 | 1.35 | 1.70 | 1.53 | 2.40 | +1.35 | +128.58% | 0.01 | 11 | 19 | 0.26 | -0.68 | 0.17 | -0.36 | 2/19/2026 | 2/19/2026 3:59:50 PM EST |
| 170.00 | 5.80 | 7.40 | 6.60 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 175.00 | 9.30 | 13.20 | 11.25 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:50 PM EST |
| 180.00 | 14.40 | 18.20 | 16.30 | 21.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:50 PM EST |
| 185.00 | 19.20 | 23.20 | 21.20 | % | 0.11 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST | |||
| 190.00 | 24.60 | 28.20 | 26.40 | % | 0.14 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:50 PM EST |