Home Options NVSChain

NVS

Novartis AGClose $150.45EOD only

Max Pain

$150.00

Next expiry Jun 18, 2026

Expected Move

±$8.25

5.5% from close

Price Gap

-0.45

Distance to max pain

IV Rank

Low premium

P/C OI

2.64

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NVS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NVS Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	91.60	80.70	84.60	0.00	19	0	195.2%	0.953	0.0012	-0.148	0.042	0.048
80.00	82.10	71.00	74.70	0.00	8	0	169.9%	0.941	0.0016	-0.154	0.050	0.055
100.00	61.90	51.00	54.90	0.00	210	0	121.4%	0.915	0.0030	-0.148	0.066	0.067
110.00	51.46	41.40	45.10	0.00	8	0	103.0%	0.892	0.0043	-0.151	0.079	0.072
115.00	36.58	34.50	38.00	0.00	3	8	64.7%	0.943	0.0042	-0.066	0.048	0.084
120.00	27.98	29.70	33.00	0.00	5	5	58.1%	0.931	0.0054	-0.069	0.056	0.086
125.00	37.40	26.80	29.50	0.00	265	0	70.6%	0.853	0.0077	-0.131	0.098	0.079
130.00	21.90	20.50	22.90	0.00	2	5	58.2%	0.840	0.0099	-0.116	0.103	0.082
135.00	15.74	15.80	17.90	0.00	2	5	48.4%	0.813	0.0131	-0.107	0.114	0.083
140.00	10.90	11.30	13.20	0.00	15	54	40.5%	0.763	0.0180	-0.103	0.131	0.081
145.00	7.70	7.60	8.30	0.00	2	413	30.3%	0.697	0.0272	-0.089	0.148	0.076
150.00	4.50	4.40	4.80	0.00	7	536	26.6%	0.549	0.0351	-0.086	0.168	0.062
155.00	2.31	2.20	2.50	-0.04	3	1,285	25.2%	0.369	0.0352	-0.076	0.160	0.042
160.00	1.20	0.95	1.20	0.20	143	747	25.0%	0.215	0.0276	-0.057	0.124	0.025
165.00	0.43	0.30	0.55	0.00	10	591	25.3%	0.113	0.0179	-0.037	0.081	0.013
170.00	0.21	0.05	0.35	0.00	6	204	27.9%	0.071	0.0114	-0.029	0.057	0.008
175.00	0.22	0.05	0.40	0.00	11	652	33.8%	0.066	0.0090	-0.033	0.055	0.008
180.00	0.13	0.00	0.40	0.00	3	57	38.5%	0.059	0.0072	-0.034	0.050	0.007
185.00	0.10	0.00	0.35	0.00	2	22	41.9%	0.048	0.0056	-0.032	0.043	0.006
190.00	0.35	0.00	0.00	0.00	20	0	12.5%	0.000	0.0000	0.000	0.000	0.000
195.00	1.05	0.00	0.00	0.00	1	0	25.0%	0.000	0.0001	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.05	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
80.00	0.10	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	-0.000	0.000	0.000
85.00	0.10	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	-0.000	0.000	-0.000
95.00	0.05	0.00	0.80	0.00	1	3	87.8%	-0.023	0.0015	-0.035	0.023	-0.003
100.00	0.15	0.00	0.35	0.00	180	182	69.1%	-0.014	0.0012	-0.017	0.015	-0.002
105.00	0.25	0.00	0.00	0.00	0	0	25.0%	0.000	0.0000	0.000	0.000	0.000
110.00	0.10	0.00	0.15	-0.20	1	0	53.5%	-0.015	0.0017	-0.014	0.016	-0.002
115.00	1.16	0.00	0.85	0.00	6	7	56.4%	-0.037	0.0034	-0.032	0.034	-0.005
120.00	0.55	0.00	0.40	0.00	1	61	48.3%	-0.040	0.0042	-0.030	0.036	-0.005
125.00	0.13	0.00	0.45	0.00	1	256	42.2%	-0.050	0.0057	-0.031	0.044	-0.006
130.00	0.21	0.10	0.35	-0.02	100	320	33.0%	-0.049	0.0073	-0.024	0.043	-0.006
135.00	0.45	0.35	0.65	0.00	2	1,404	30.6%	-0.090	0.0125	-0.035	0.069	-0.011
140.00	0.82	0.70	1.10	-0.13	143	3,786	27.3%	-0.154	0.0205	-0.045	0.101	-0.019
145.00	1.70	1.65	2.85	-0.05	97	323	30.3%	-0.303	0.0272	-0.072	0.148	-0.038
150.00	3.40	3.50	3.80	-0.10	1	370	23.4%	-0.448	0.0398	-0.059	0.168	-0.056
155.00	7.96	6.10	6.50	0.00	2	147	21.8%	-0.655	0.0399	-0.046	0.156	-0.083
160.00	10.79	9.00	10.30	0.00	7	821	21.0%	-0.829	0.0285	-0.023	0.108	-0.107
165.00	18.86	13.00	15.10	0.00	9	16	25.3%	-0.887	0.0179	-0.018	0.081	-0.118
170.00	24.86	17.40	21.60	0.00	4	0	46.3%	-0.801	0.0142	-0.078	0.118	-0.112
175.00	24.80	22.50	26.10	0.00	2	0	48.2%	-0.846	0.0116	-0.065	0.101	-0.121
180.00	30.46	27.40	31.10	0.00	5	0	54.0%	-0.860	0.0097	-0.069	0.094	-0.127
185.00	34.96	32.50	36.60	0.00	1	0	64.6%	-0.847	0.0086	-0.092	0.100	-0.130
190.00	41.10	37.50	41.10	0.00	3	0	64.7%	-0.879	0.0073	-0.075	0.085	-0.137
195.00	46.10	42.50	46.10	0.00	1	0	69.6%	-0.886	0.0065	-0.077	0.082	-0.142

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.