Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $153.08 as of 7/23/2026 8:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.30 | 79.80 | 78.05 | % | 1.04 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 80.00 | 71.30 | 75.40 | 73.35 | % | 0.92 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 85.00 | 66.40 | 69.90 | 68.15 | % | 0.80 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 90.00 | 61.40 | 65.40 | 63.40 | % | 0.70 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 95.00 | 57.30 | 59.50 | 58.40 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 100.00 | 52.30 | 54.60 | 53.45 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 105.00 | 47.40 | 49.60 | 48.50 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 110.00 | 42.40 | 44.60 | 43.50 | 48.28 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 3:59:58 PM EST |
| 115.00 | 37.40 | 39.70 | 38.55 | % | 0.34 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 120.00 | 32.40 | 34.70 | 33.55 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 125.00 | 27.90 | 29.70 | 28.80 | % | 0.23 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 7/22/2026 3:59:58 PM EST | |||
| 130.00 | 23.00 | 24.80 | 23.90 | % | 0.18 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 7/22/2026 3:59:58 PM EST | |||
| 135.00 | 18.20 | 19.90 | 19.05 | 18.64 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.43 | 0.95 | 0.01 | -0.04 | 6/17/2026 | 7/22/2026 3:59:58 PM EST |
| 140.00 | 13.80 | 15.10 | 14.45 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.28 | 0.88 | 0.02 | -0.06 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 145.00 | 9.50 | 10.60 | 10.05 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.26 | 0.78 | 0.02 | -0.07 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 150.00 | 6.20 | 6.70 | 6.45 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 633 | 0.25 | 0.64 | 0.03 | -0.08 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 155.00 | 3.60 | 4.10 | 3.85 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1,886 | 0.25 | 0.47 | 0.04 | -0.08 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 160.00 | 1.75 | 2.10 | 1.93 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 634 | 0.24 | 0.30 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 165.00 | 0.70 | 1.10 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.24 | 0.17 | 0.02 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 170.00 | 0.30 | 0.60 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 0.25 | 0.09 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.25 | 0.04 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.33 | 0.02 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | -0.02 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 135.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.30 | -0.05 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 140.00 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.27 | -0.12 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 145.00 | 1.30 | 1.60 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.26 | -0.22 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 150.00 | 2.70 | 3.20 | 2.95 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1,480 | 0.26 | -0.36 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 155.00 | 5.00 | 5.40 | 5.20 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.25 | -0.53 | 0.04 | -0.08 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 160.00 | 8.10 | 8.70 | 8.40 | 7.82 | 0.00 | 0.00% | 0.05 | 0 | 748 | 0.25 | -0.70 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 165.00 | 12.10 | 12.90 | 12.50 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.25 | -0.83 | 0.02 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 170.00 | 16.10 | 17.60 | 16.85 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | -0.91 | 0.01 | -0.03 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 175.00 | 19.80 | 24.10 | 21.95 | 20.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 180.00 | 25.80 | 28.40 | 27.10 | 26.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 185.00 | 29.90 | 34.00 | 31.95 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 190.00 | 34.90 | 39.00 | 36.95 | 36.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 195.00 | 40.00 | 44.00 | 42.00 | 40.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:58 PM EST |
| 200.00 | 45.00 | 49.00 | 47.00 | 46.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:58 PM EST |
| 210.00 | 54.90 | 59.00 | 56.95 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 220.00 | 64.90 | 69.00 | 66.95 | 66.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |