Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $124.12 as of 9/12/2025 9:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.00 | 60.50 | 59.25 | % | 0.91 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 70.00 | 53.00 | 55.30 | 54.15 | % | 0.77 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 75.00 | 48.00 | 50.30 | 49.15 | % | 0.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 80.00 | 43.00 | 45.30 | 44.15 | % | 0.55 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 85.00 | 38.00 | 40.30 | 39.15 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 90.00 | 33.30 | 35.40 | 34.35 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 95.00 | 28.20 | 30.40 | 29.30 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 100.00 | 23.50 | 25.40 | 24.45 | 27.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 18.40 | 20.60 | 19.50 | 11.95 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:48 PM EST |
| 110.00 | 13.10 | 15.50 | 14.30 | 14.45 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:48 PM EST |
| 115.00 | 7.50 | 10.30 | 8.90 | 9.10 | -4.70 | -34.06% | 0.08 | 7 | 128 | 0.62 | 0.99 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 120.00 | 4.40 | 4.60 | 4.50 | 4.10 | -3.00 | -42.26% | 0.04 | 6 | 1,131 | 0.22 | 0.87 | 0.05 | -0.09 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 125.00 | 0.80 | 1.00 | 0.90 | 0.90 | -2.54 | -73.84% | 0.01 | 40 | 1,912 | 0.18 | 0.41 | 0.12 | -0.11 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.45 | -81.82% | 0.00 | 12 | 1,484 | 0.21 | 0.04 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 0.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 0.36 | -0.01 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 120.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 766 | 1,064 | 0.22 | -0.13 | 0.05 | -0.09 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 125.00 | 1.60 | 1.80 | 1.70 | 2.05 | +1.56 | +318.37% | 0.01 | 194 | 210 | 0.18 | -0.59 | 0.12 | -0.11 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 130.00 | 5.80 | 6.00 | 5.90 | 6.32 | +3.62 | +134.08% | 0.05 | 3 | 76 | 0.25 | -0.96 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 135.00 | 9.80 | 11.60 | 10.70 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 140.00 | 15.10 | 17.00 | 16.05 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 145.00 | 19.60 | 22.00 | 20.80 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 150.00 | 24.60 | 27.00 | 25.80 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 155.00 | 29.70 | 32.00 | 30.85 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 160.00 | 34.70 | 37.00 | 35.85 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 165.00 | 39.60 | 42.00 | 40.80 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 170.00 | 44.70 | 47.00 | 45.85 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 175.00 | 49.70 | 52.00 | 50.85 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |