Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $112.57 as of 3/31/2025 2:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.50 | 53.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 65.00 | 44.50 | 48.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 70.00 | 39.50 | 42.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 75.00 | 34.60 | 37.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 80.00 | 29.60 | 33.10 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 25.10 | 27.50 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 19.80 | 21.90 | 20.60 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 15.10 | 17.10 | 18.70 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.98 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 11.70 | 12.00 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.93 | 0.02 | -0.05 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 7.00 | 7.20 | 8.10 | 0.00 | 0.00% | 0 | 98 | 0.26 | 0.83 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 3.00 | 3.20 | 3.00 | -0.92 | -23.47% | 7 | 2,100 | 0.23 | 0.60 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 0.75 | 0.90 | 0.76 | -0.42 | -35.60% | 72 | 5,785 | 0.21 | 0.22 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 0.15 | 0.20 | 0.16 | -0.13 | -44.83% | 40 | 878 | 0.23 | 0.08 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | +0.02 | +25.00% | 17 | 480 | 0.34 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 10 | 166 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 273 | 0.65 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 10 | 229 | 0.49 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 6 | 722 | 0.39 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 1 | 2,885 | 0.32 | -0.07 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 0.40 | 0.55 | 0.53 | +0.04 | +8.17% | 3 | 2,541 | 0.27 | -0.17 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 1.40 | 1.55 | 1.85 | +0.85 | +85.00% | 8 | 2,311 | 0.23 | -0.40 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 4.10 | 4.30 | 4.70 | +1.30 | +38.24% | 3 | 1,926 | 0.22 | -0.78 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 7.80 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 196 | 0.36 | -0.92 | 0.02 | -0.03 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 125.00 | 12.70 | 14.60 | 12.90 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.99 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 18.40 | 20.70 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 23.50 | 24.70 | 28.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 140.00 | 26.90 | 30.60 | 33.19 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 31.80 | 35.70 | 38.14 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 150.00 | 38.10 | 40.50 | 43.29 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 42.70 | 44.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 160.00 | 46.90 | 50.70 | 53.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 165.00 | 52.90 | 55.60 | 58.18 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |