NVS Option Chain

End of day data from August 12, 2022 for NVS options expiring on August 19, 2022.

  1. NYSE
  2. >
  3. NVS
  4. >
  5. Option Chain
|USD |NVS: $85.68 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NVS19Aug22P85.00PUT85.00$0.55$0.40 / 16$1.00 / 243751,20221.337698%-0.364299-0.0612210.1437100.047731-0.007001
NVS19Aug22P87.50PUT87.50$2.50$1.50 / 30$4.10 / 1629149636.510322%-0.727372-0.0539380.1269960.042179-0.014141
NVS19Aug22P90.00PUT90.00$4.90$3.60 / 55$6.10 / 162486042.151558%-0.936703-0.0197150.0472120.015681-0.018550
NVS19Aug22P80.00PUT80.00$0.05$0.05 / 7$0.10 / 18789329.083842%-0.009673-0.0042250.0099070.003291-0.000184
NVS19Aug22P82.50PUT82.50$0.30$0.05 / 53$0.30 / 57351,11523.207010%-0.092132-0.0269580.0632290.021000-0.001759
NVS19Aug22P75.00PUT75.00$0.05$0.75 / 1613033385.864478%-0.000004-0.0000030.0000070.0000020.000000
NVS19Aug22C85.00CALL85.00$1.42$1.00 / 16$2.50 / 16251,87725.257662%0.635159-0.0613090.1437100.0477310.011619
NVS19Aug22C82.50CALL82.50$3.34$2.90 / 30$4.10 / 662017221.787002%0.907327-0.0268730.0632290.0210000.016313
NVS19Aug22C87.50CALL87.50$0.25$0.05 / 56$0.40 / 45121,12515.389102%0.272086-0.0542000.1269960.0421790.005026
NVS19Aug22C90.00CALL90.00$0.05$0.05 / 10103,57219.141602%0.062755-0.0201500.0472120.0156810.001166
NVS19Aug22P120.00PUT120.00$32.40 / 15$36.90 / 1500143.620923%-0.9994580.0025170.0000010.000000-0.026287
NVS19Aug22C120.00CALL120.00$4.80 / 2500277.032824%0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C115.00CALL115.00$4.80 / 2500258.072847%0.0000010.0000000.0000010.0000000.000000
NVS19Aug22P115.00PUT115.00$27.30 / 15$31.50 / 1500113.557249%-0.9994580.0021700.0000010.000000-0.025191
NVS19Aug22C110.00CALL110.00$4.80 / 2200237.511496%0.0000010.0000000.0000010.0000000.000000
NVS19Aug22P110.00PUT110.00$22.20 / 16$26.90 / 1600109.109390%-0.9994580.0018230.0000010.000000-0.024096
NVS19Aug22C105.00CALL105.00$4.80 / 2200214.999978%0.0000010.0000000.0000010.0000000.000000
NVS19Aug22P105.00PUT105.00$17.40 / 16$21.80 / 160095.762467%-0.9994580.0014760.0000010.000000-0.023001
NVS19Aug22C100.00CALL100.00$0.05$4.80 / 2203190.025823%0.0000010.0000000.0000010.0000000.000000
NVS19Aug22P100.00PUT100.00$12.40 / 16$16.40 / 160068.273860%-0.9994580.0011290.0000010.000000-0.021906
NVS19Aug22P95.00PUT95.00$7.30 / 16$9.90 / 240056.479063%-0.9989890.0005090.0006410.000213-0.020802
NVS19Aug22C95.00CALL95.00$0.05$0.05 / 505635.597080%0.000469-0.0002730.0006410.0002130.000009
NVS19Aug22C92.50CALL92.50$4.80 / 2000145.953995%0.007502-0.0033830.0079270.0026330.000140
NVS19Aug22P92.50PUT92.50$4.90 / 16$9.20 / 160045.774234%-0.991957-0.0027740.0079270.002633-0.020123
NVS19Aug22C80.00CALL80.00$6.40$4.60 / 24$7.60 / 1606238.434607%0.989786-0.0039660.0099070.0032910.017341
NVS19Aug22P77.50PUT77.50$0.10$4.80 / 16602,023173.163624%-0.000360-0.0002140.0005010.000166-0.000007
NVS19Aug22C77.50CALL77.50$8.20$6.40 / 16$10.00 / 160832.841898%0.9990990.0002190.0005010.0001660.016970
NVS19Aug22C75.00CALL75.00$11.10$8.60 / 16$12.80 / 1607042.197691%0.9994540.0006030.0000070.0000020.016429
NVS19Aug22P72.50PUT72.50$0.05$0.15 / 16025267.803423%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C72.50CALL72.50$11.30$11.00 / 16$15.40 / 16023151.727303%0.9994580.0007800.0000010.0000000.015882
NVS19Aug22P70.00PUT70.00$0.04$4.80 / 160210240.092999%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C70.00CALL70.00$16.00$13.30 / 16$18.00 / 30060765.617584%0.9994580.0009530.0000010.0000000.015334
NVS19Aug22P65.00PUT65.00$0.05$0.10 / 1026695.931075%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C65.00CALL65.00$20.70$19.40 / 16$22.60 / 1601102.794520%0.9994580.0013000.0000010.0000000.014239
NVS19Aug22P60.00PUT60.00$0.05$0.10 / 16026119.454884%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C60.00CALL60.00$23.90 / 15$27.70 / 1500125.179560%0.9994580.0016470.0000010.0000000.013143
NVS19Aug22P55.00PUT55.00$4.80 / 1600386.817382%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C55.00CALL55.00$28.70 / 15$32.10 / 1500177.398164%0.9994580.0019940.0000010.0000000.012048
NVS19Aug22C50.00CALL50.00$35.70$33.90 / 15$37.50 / 1501153.326229%0.9994580.0023420.0000010.0000000.010953
NVS19Aug22P50.00PUT50.00$4.80 / 2200443.440865%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C47.50CALL47.50$35.60 / 15$40.00 / 1500249.180316%0.9994580.0025150.0000010.0000000.010405
NVS19Aug22P47.50PUT47.50$4.80 / 2500473.913017%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C45.00CALL45.00$38.50 / 15$42.40 / 1500238.921185%0.9994580.0026890.0000010.0000000.009858
NVS19Aug22P45.00PUT45.00$4.80 / 2500506.113500%-0.0000010.0000000.0000010.0000000.000000
NVS19Aug22C42.50CALL42.50$40.50 / 16$45.10 / 1500257.871301%0.9994580.0028620.0000010.0000000.009310
NVS19Aug22P42.50PUT42.50$4.80 / 2100540.306292%-0.0000010.0000000.0000010.0000000.000000