Options Chain for NOVO-NORDISK A S ADR (NVO) - $117.33 as of 10/22/2024 2:33:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 40.85 | 42.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 80.00 | 35.90 | 37.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:59:02 PM EST | |||
| 85.00 | 30.85 | 32.95 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 10/22/2024 1:59:02 PM EST | |||
| 90.00 | 26.35 | 28.15 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 10/22/2024 1:59:02 PM EST | |||
| 95.00 | 22.15 | 23.00 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.05 | 10/22/2024 1:59:02 PM EST | |||
| 100.00 | 17.95 | 18.25 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.06 | 10/22/2024 1:59:02 PM EST | |||
| 105.00 | 13.75 | 14.00 | % | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 106.00 | 12.90 | 13.20 | % | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 107.00 | 12.05 | 12.50 | % | 0 | 0 | 0.42 | 0.77 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 108.00 | 11.45 | 11.70 | % | 0 | 0 | 0.43 | 0.75 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 109.00 | 10.75 | 10.95 | % | 0 | 0 | 0.42 | 0.73 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 110.00 | 10.05 | 10.25 | % | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 111.00 | 9.40 | 9.55 | % | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 112.00 | 8.75 | 8.95 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.66 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 113.00 | 8.10 | 8.30 | 8.20 | % | 1 | 0 | 0.40 | 0.63 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST | |
| 114.00 | 7.50 | 7.70 | % | 0 | 0 | 0.40 | 0.61 | 0.03 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 115.00 | 6.95 | 7.15 | 6.90 | -0.50 | -6.76% | 10 | 2 | 0.40 | 0.58 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 116.00 | 6.40 | 6.60 | 7.79 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.56 | 0.03 | -0.09 | 10/17/2024 | 10/22/2024 1:59:02 PM EST |
| 117.00 | 5.90 | 6.10 | 6.49 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.53 | 0.03 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 118.00 | 5.45 | 5.70 | % | 0 | 0 | 0.40 | 0.50 | 0.03 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 119.00 | 5.00 | 5.15 | % | 0 | 0 | 0.39 | 0.48 | 0.03 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 120.00 | 4.55 | 4.70 | 4.10 | -1.00 | -19.61% | 2 | 28 | 0.39 | 0.45 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 121.00 | 4.15 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.43 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 122.00 | 3.80 | 4.05 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.40 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 1:59:02 PM EST |
| 123.00 | 3.45 | 3.60 | % | 0 | 0 | 0.39 | 0.38 | 0.03 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 124.00 | 3.10 | 3.25 | % | 0 | 0 | 0.39 | 0.35 | 0.03 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 125.00 | 2.83 | 2.95 | 3.05 | -0.60 | -16.44% | 2 | 20 | 0.39 | 0.33 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 126.00 | 2.54 | 2.68 | % | 0 | 0 | 0.39 | 0.30 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 127.00 | 2.29 | 2.43 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.28 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 128.00 | 2.09 | 2.37 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.26 | 0.02 | -0.07 | 10/16/2024 | 10/22/2024 1:59:02 PM EST |
| 129.00 | 1.88 | 2.00 | 2.36 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.24 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 130.00 | 1.63 | 1.78 | 2.07 | 0.00 | 0.00% | 0 | 38 | 0.39 | 0.22 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 135.00 | 0.94 | 1.03 | 1.00 | -0.06 | -5.66% | 2 | 14 | 0.38 | 0.14 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 140.00 | 0.52 | 0.59 | 0.75 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.09 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 1:59:02 PM EST |
| 145.00 | 0.24 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.05 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 1:59:02 PM EST |
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:59:02 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:02 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:59:02 PM EST | |||
| 85.00 | 0.10 | 0.51 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 10/22/2024 1:59:02 PM EST | |||
| 90.00 | 0.25 | 0.55 | 0.40 | 0.00 | 0.00% | 4 | 3 | 0.51 | -0.04 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 95.00 | 0.59 | 0.69 | 0.59 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.08 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 100.00 | 1.02 | 1.14 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.12 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 105.00 | 1.81 | 1.94 | 1.94 | +0.24 | +14.12% | 2 | 15 | 0.43 | -0.20 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 106.00 | 2.00 | 2.34 | 1.87 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.21 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 107.00 | 2.19 | 2.50 | % | 0 | 0 | 0.42 | -0.23 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 108.00 | 2.47 | 2.62 | 2.39 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.25 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 109.00 | 2.76 | 2.94 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.27 | 0.02 | -0.08 | 10/11/2024 | 10/22/2024 1:59:02 PM EST |
| 110.00 | 3.05 | 3.20 | 3.16 | +0.31 | +10.88% | 2 | 7 | 0.41 | -0.29 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 111.00 | 3.40 | 3.55 | 3.12 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.32 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 112.00 | 3.70 | 3.90 | 3.15 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.34 | 0.02 | -0.09 | 10/15/2024 | 10/22/2024 1:59:02 PM EST |
| 113.00 | 4.10 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.37 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 114.00 | 4.50 | 4.70 | 4.12 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.39 | 0.03 | -0.09 | 10/18/2024 | 10/22/2024 1:59:02 PM EST |
| 115.00 | 4.95 | 5.10 | 5.01 | +1.03 | +25.88% | 2 | 10 | 0.40 | -0.42 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:59:02 PM EST |
| 116.00 | 5.40 | 5.60 | % | 0 | 0 | 0.40 | -0.44 | 0.03 | -0.09 | 10/22/2024 1:59:02 PM EST | |||
| 117.00 | 5.90 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.47 | 0.03 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 118.00 | 6.40 | 6.60 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.50 | 0.03 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 119.00 | 6.95 | 7.15 | 6.57 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.52 | 0.03 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 120.00 | 7.55 | 8.20 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.55 | 0.03 | -0.09 | 10/21/2024 | 10/22/2024 1:59:02 PM EST |
| 121.00 | 8.15 | 8.35 | 7.27 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.57 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 1:59:02 PM EST |
| 122.00 | 8.65 | 9.00 | % | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 123.00 | 9.40 | 9.80 | % | 0 | 0 | 0.40 | -0.62 | 0.03 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 124.00 | 10.10 | 10.60 | % | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 125.00 | 10.80 | 11.05 | % | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 10/22/2024 1:59:02 PM EST | |||
| 126.00 | 11.55 | 11.80 | % | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 127.00 | 12.15 | 12.75 | % | 0 | 0 | 0.39 | -0.72 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 128.00 | 12.90 | 13.40 | % | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.07 | 10/22/2024 1:59:02 PM EST | |||
| 129.00 | 13.65 | 14.20 | % | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.06 | 10/22/2024 1:59:02 PM EST | |||
| 130.00 | 14.65 | 14.95 | 11.96 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.78 | 0.02 | -0.06 | 10/14/2024 | 10/22/2024 1:59:02 PM EST |
| 135.00 | 19.00 | 19.75 | 15.84 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.86 | 0.02 | -0.05 | 10/14/2024 | 10/22/2024 1:59:02 PM EST |
| 140.00 | 23.55 | 24.00 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 10/22/2024 1:59:02 PM EST | |||
| 145.00 | 27.65 | 30.10 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 10/22/2024 1:59:02 PM EST | |||
| 150.00 | 32.75 | 35.00 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 155.00 | 37.50 | 40.15 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:59:02 PM EST | |||
| 160.00 | 42.25 | 45.15 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:02 PM EST | |||
| 165.00 | 47.45 | 50.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:02 PM EST | |||
| 170.00 | 52.30 | 55.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:02 PM EST |