Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $151.40 as of 5/29/2026 2:55:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 78.90 | 82.90 | 80.90 | % | 1.16 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 75.00 | 73.80 | 77.90 | 75.85 | % | 1.01 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 80.00 | 69.00 | 73.00 | 71.00 | % | 0.89 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 85.00 | 64.00 | 68.00 | 66.00 | % | 0.78 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 90.00 | 59.00 | 63.10 | 61.05 | % | 0.68 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 95.00 | 54.00 | 58.10 | 56.05 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 100.00 | 49.00 | 53.00 | 51.00 | % | 0.51 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 105.00 | 44.80 | 47.50 | 46.15 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 110.00 | 39.80 | 42.60 | 41.20 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 115.00 | 34.80 | 37.60 | 36.20 | 36.81 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:51 PM EST |
| 120.00 | 29.80 | 32.60 | 31.20 | 27.98 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:51 PM EST |
| 125.00 | 24.80 | 27.40 | 26.10 | % | 0.21 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 130.00 | 20.50 | 22.50 | 21.50 | 21.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 1:58:51 PM EST |
| 135.00 | 15.80 | 17.50 | 16.65 | 15.74 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.52 | 0.96 | 0.01 | -0.03 | 5/19/2026 | 5/29/2026 1:58:51 PM EST |
| 140.00 | 11.10 | 12.70 | 11.90 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.32 | 0.90 | 0.02 | -0.05 | 5/18/2026 | 5/29/2026 1:58:51 PM EST |
| 145.00 | 6.80 | 8.10 | 7.45 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 408 | 0.28 | 0.77 | 0.04 | -0.07 | 5/21/2026 | 5/29/2026 1:58:51 PM EST |
| 150.00 | 3.50 | 4.00 | 3.75 | 3.90 | +0.10 | +2.64% | 0.03 | 8 | 592 | 0.22 | 0.55 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 155.00 | 1.40 | 1.80 | 1.60 | 1.53 | -0.17 | -10.00% | 0.01 | 182 | 2,093 | 0.22 | 0.32 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 160.00 | 0.45 | 0.85 | 0.65 | 0.71 | -0.14 | -16.48% | 0.00 | 11 | 1,045 | 0.24 | 0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.17 | -62.97% | 0.00 | 5 | 591 | 0.24 | 0.10 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 170.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.28 | 0.05 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 1:58:51 PM EST |
| 175.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.35 | 0.02 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:58:51 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:51 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:58:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 243 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:51 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:51 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:51 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:51 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:51 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:51 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.44 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 1:58:51 PM EST |
| 135.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 0.29 | -0.04 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 1:58:51 PM EST |
| 140.00 | 0.30 | 0.70 | 0.50 | 0.48 | +0.13 | +37.15% | 0.00 | 1 | 3,724 | 0.25 | -0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 145.00 | 0.95 | 1.25 | 1.10 | 1.25 | +0.15 | +13.64% | 0.01 | 14 | 722 | 0.24 | -0.23 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 150.00 | 2.55 | 3.10 | 2.83 | 2.67 | +0.07 | +2.70% | 0.02 | 11 | 355 | 0.22 | -0.45 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 155.00 | 5.30 | 5.90 | 5.60 | 7.96 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.24 | -0.68 | 0.04 | -0.08 | 5/15/2026 | 5/29/2026 1:58:51 PM EST |
| 160.00 | 8.80 | 10.00 | 9.40 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 821 | 0.25 | -0.83 | 0.03 | -0.06 | 5/22/2026 | 5/29/2026 1:58:51 PM EST |
| 165.00 | 13.20 | 14.80 | 14.00 | 18.86 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.31 | -0.90 | 0.02 | -0.04 | 5/12/2026 | 5/29/2026 1:58:51 PM EST |
| 170.00 | 17.30 | 21.30 | 19.30 | 24.86 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.03 | 5/11/2026 | 5/29/2026 1:58:51 PM EST |
| 175.00 | 22.30 | 26.30 | 24.30 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 1:58:51 PM EST |
| 180.00 | 27.20 | 31.20 | 29.20 | 30.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:51 PM EST |
| 185.00 | 32.10 | 36.20 | 34.15 | 34.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:51 PM EST |
| 190.00 | 37.20 | 41.40 | 39.30 | 41.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:51 PM EST |
| 195.00 | 42.20 | 46.20 | 44.20 | 46.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:51 PM EST |
| 200.00 | 47.30 | 51.40 | 49.35 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 210.00 | 57.20 | 61.20 | 59.20 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 220.00 | 67.20 | 71.20 | 69.20 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST |