Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $162.13 as of 9/4/2026 8:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.00 | 87.00 | 85.00 | % | 1.13 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 80.00 | 78.00 | 82.10 | 80.05 | % | 1.00 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 85.00 | 73.70 | 77.00 | 75.35 | % | 0.89 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 90.00 | 68.00 | 72.00 | 70.00 | % | 0.78 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 95.00 | 63.70 | 66.60 | 65.15 | % | 0.69 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 100.00 | 58.50 | 61.70 | 60.10 | 48.64 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 53.70 | 56.70 | 55.20 | % | 0.53 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 110.00 | 49.00 | 51.50 | 50.25 | % | 0.46 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 115.00 | 44.10 | 46.20 | 45.15 | 47.65 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 120.00 | 39.40 | 41.20 | 40.30 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 125.00 | 34.70 | 36.20 | 35.45 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 130.00 | 28.90 | 31.30 | 30.10 | % | 0.23 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 135.00 | 24.80 | 26.20 | 25.50 | 26.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 19.40 | 21.20 | 20.30 | 13.48 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.59 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 15.00 | 15.90 | 15.45 | 16.88 | 0.00 | 0.00% | 0.11 | 0 | 513 | 0.42 | 0.95 | 0.01 | -0.05 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 150.00 | 10.00 | 11.80 | 10.90 | 11.12 | -1.38 | -11.04% | 0.07 | 3 | 112 | 0.43 | 0.87 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 155.00 | 6.30 | 7.40 | 6.85 | 7.20 | -2.93 | -28.93% | 0.04 | 21 | 1,764 | 0.29 | 0.73 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 3.60 | 4.10 | 3.85 | 3.90 | -1.90 | -32.76% | 0.02 | 481 | 2,929 | 0.30 | 0.52 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 1.60 | 2.05 | 1.83 | 1.80 | -1.05 | -36.85% | 0.01 | 778 | 3,221 | 0.29 | 0.32 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 170.00 | 0.60 | 0.80 | 0.70 | 0.69 | -0.71 | -50.72% | 0.00 | 58 | 1,235 | 0.29 | 0.16 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 175.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.27 | -55.11% | 0.00 | 6 | 3,164 | 0.28 | 0.06 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 5 | 398 | 0.35 | 0.02 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.39 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 9 | 32 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,480 | 0.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.43 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 979 | 0.35 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 31 | 6,838 | 0.33 | -0.05 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 150.00 | 0.55 | 0.70 | 0.63 | 0.57 | +0.17 | +42.50% | 0.00 | 91 | 3,527 | 0.31 | -0.13 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 155.00 | 1.50 | 1.90 | 1.70 | 1.50 | +0.45 | +42.86% | 0.01 | 407 | 4,327 | 0.31 | -0.27 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | 3.90 | +1.40 | +56.00% | 0.02 | 402 | 3,323 | 0.30 | -0.48 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 6.20 | 7.20 | 6.70 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.30 | -0.68 | 0.04 | -0.12 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 170.00 | 10.00 | 11.20 | 10.60 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.37 | -0.84 | 0.03 | -0.08 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 175.00 | 14.20 | 15.60 | 14.90 | 14.90 | +1.20 | +8.76% | 0.09 | 1 | 1 | 0.39 | -0.94 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 180.00 | 19.00 | 20.60 | 19.80 | 26.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 7/21/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 24.50 | 25.50 | 25.00 | 30.76 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 3:59:48 PM EST |
| 190.00 | 28.70 | 30.80 | 29.75 | 35.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:48 PM EST |
| 195.00 | 33.70 | 36.10 | 34.90 | 43.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 38.20 | 41.80 | 40.00 | 47.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 48.50 | 51.40 | 49.95 | 57.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:48 PM EST |
| 220.00 | 58.20 | 61.90 | 60.05 | 67.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:48 PM EST |