Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $155.95 as of 4/10/2026 6:35:06 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 | 87.40 | 90.20 | 88.80 | % | 1.37 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 70.00 | 82.60 | 85.30 | 83.95 | % | 1.20 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 75.00 | 77.60 | 80.20 | 78.90 | 78.81 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 80.00 | 72.60 | 75.20 | 73.90 | 74.13 | 0.00 | 0.00% | 0.92 | 0 | 4 | 3.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 85.00 | 67.30 | 70.20 | 68.75 | 69.16 | 0.00 | 0.00% | 0.81 | 0 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 90.00 | 62.30 | 65.10 | 63.70 | 64.25 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 95.00 | 57.40 | 60.20 | 58.80 | 59.29 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 100.00 | 52.60 | 55.40 | 54.00 | % | 0.54 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 105.00 | 47.60 | 50.10 | 48.85 | % | 0.47 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 110.00 | 42.60 | 45.10 | 43.85 | % | 0.40 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 115.00 | 37.40 | 40.10 | 38.75 | % | 0.34 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 120.00 | 32.60 | 35.10 | 33.85 | 34.80 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 125.00 | 27.60 | 30.10 | 28.85 | 28.75 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 130.00 | 22.70 | 25.10 | 23.90 | 23.75 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 135.00 | 17.80 | 20.00 | 18.90 | % | 0.14 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 140.00 | 12.70 | 15.10 | 13.90 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:56 AM EST |
| 145.00 | 8.40 | 10.10 | 9.25 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.67 | 0.95 | 0.03 | -0.04 | 3/25/2026 | 4/13/2026 9:58:56 AM EST |
| 150.00 | 4.30 | 5.00 | 4.65 | 4.70 | -1.97 | -29.54% | 0.03 | 1 | 653 | 0.44 | 0.76 | 0.06 | -0.16 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 155.00 | 1.15 | 1.70 | 1.43 | 1.40 | -0.15 | -9.68% | 0.01 | 7 | 894 | 0.31 | 0.41 | 0.08 | -0.20 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 0.29 | 0.12 | 0.04 | -0.12 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.43 | 0.02 | 0.01 | -0.03 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:56 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:56 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.20 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 4/13/2026 9:58:56 AM 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.37 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/13/2026 9:58:56 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:56 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 350 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:56 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:56 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 729 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:56 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.54 | -0.05 | 0.03 | -0.04 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 150.00 | 0.40 | 0.80 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,218 | 0.34 | -0.24 | 0.06 | -0.16 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 155.00 | 2.20 | 2.65 | 2.43 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 391 | 0.29 | -0.59 | 0.08 | -0.20 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 160.00 | 5.80 | 7.20 | 6.50 | 7.23 | 0.00 | 0.00% | 0.04 | 0 | 299 | 0.47 | -0.88 | 0.04 | -0.12 | 4/6/2026 | 4/13/2026 9:58:56 AM EST |
| 165.00 | 10.20 | 12.40 | 11.30 | % | 0.07 | 0 | 226 | 0.71 | -0.98 | 0.01 | -0.03 | 4/13/2026 9:58:56 AM EST | |||
| 170.00 | 15.20 | 17.40 | 16.30 | 21.72 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:56 AM EST |
| 175.00 | 20.00 | 22.40 | 21.20 | 26.72 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:56 AM EST |
| 180.00 | 25.00 | 27.40 | 26.20 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 185.00 | 29.70 | 32.40 | 31.05 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST |