Options Chain for NOVO-NORDISK A S ADR (NVO) - $105.27 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 29.40 | 31.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 24.40 | 27.05 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 20.10 | 21.40 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 13.70 | 16.70 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 91.00 | 14.10 | 15.50 | % | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 92.00 | 13.10 | 14.45 | 14.30 | +2.83 | +24.68% | 1 | 1 | 0.40 | 0.91 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 93.00 | 12.45 | 13.55 | % | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 94.00 | 11.15 | 13.30 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 10.35 | 12.45 | 10.30 | +1.00 | +10.76% | 10 | 30 | 0.49 | 0.86 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 96.00 | 9.45 | 10.80 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.84 | 0.02 | -0.10 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 97.00 | 8.65 | 10.00 | % | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.10 | 11/20/2024 3:59:43 PM EST | |||
| 98.00 | 7.40 | 9.15 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.79 | 0.03 | -0.11 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 99.00 | 8.05 | 8.40 | 8.00 | -0.42 | -4.99% | 5 | 1 | 0.47 | 0.76 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 6.65 | 7.65 | 6.50 | +2.51 | +62.91% | 27 | 67 | 0.48 | 0.73 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 101.00 | 6.25 | 7.55 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.69 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 102.00 | 6.05 | 7.30 | 5.20 | +0.75 | +16.86% | 1 | 59 | 0.47 | 0.66 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 103.00 | 4.95 | 5.75 | 4.10 | 0.00 | 0.00% | 0 | 111 | 0.47 | 0.62 | 0.04 | -0.14 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 104.00 | 4.55 | 5.60 | 5.23 | +2.56 | +95.88% | 20 | 109 | 0.47 | 0.58 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 4.25 | 4.60 | 4.50 | +1.30 | +40.63% | 49 | 1,077 | 0.48 | 0.55 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 106.00 | 3.80 | 4.10 | 3.98 | +0.98 | +32.67% | 25 | 40 | 0.47 | 0.51 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 107.00 | 3.45 | 3.60 | 3.52 | +0.86 | +32.34% | 331 | 52 | 0.47 | 0.47 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 108.00 | 3.00 | 3.20 | 3.20 | +1.26 | +64.95% | 12 | 391 | 0.47 | 0.43 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 109.00 | 2.63 | 2.84 | 2.58 | +0.91 | +54.50% | 1 | 60 | 0.46 | 0.40 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 2.17 | 2.48 | 2.40 | +0.72 | +42.86% | 28 | 1,382 | 0.47 | 0.36 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 111.00 | 1.93 | 2.15 | 2.10 | +0.68 | +47.89% | 15 | 43 | 0.47 | 0.33 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 112.00 | 1.63 | 1.90 | 1.76 | +0.60 | +51.73% | 15 | 205 | 0.47 | 0.30 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 113.00 | 1.39 | 1.65 | 1.50 | +0.46 | +44.24% | 3 | 25 | 0.47 | 0.26 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 114.00 | 1.10 | 1.42 | 1.16 | +0.22 | +23.41% | 17 | 54 | 0.47 | 0.24 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.77 | 1.24 | 1.20 | +0.70 | +140.00% | 33 | 78 | 0.47 | 0.21 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 116.00 | 0.81 | 1.06 | 0.70 | 0.00 | 0.00% | 0 | 50 | 0.47 | 0.19 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 117.00 | 0.79 | 0.92 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.16 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 118.00 | 0.21 | 0.80 | 0.73 | +0.45 | +160.72% | 2 | 51 | 0.47 | 0.14 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 119.00 | 0.56 | 0.71 | 0.29 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.13 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.47 | 0.60 | 0.52 | +0.14 | +36.85% | 34 | 71 | 0.47 | 0.11 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 121.00 | 0.40 | 0.56 | 0.32 | -0.23 | -41.82% | 1 | 33 | 0.48 | 0.09 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 122.00 | 0.34 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.08 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 123.00 | 0.28 | 0.45 | 0.39 | +0.19 | +95.00% | 3 | 18 | 0.49 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 124.00 | 0.22 | 0.39 | 0.30 | -0.04 | -11.77% | 2 | 17 | 0.49 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.19 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 126.00 | 0.10 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 127.00 | 0.09 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.04 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.05 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 52 | 0.54 | 0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.38 | 0.21 | +0.08 | +61.54% | 2 | 8 | 0.61 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.01 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 0.34 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 0.00 | 0.31 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 0.00 | 0.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 0.00 | 0.28 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 0.05 | 0.31 | 0.09 | -0.21 | -70.00% | 2 | 4 | 0.57 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.24 | 0.72 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.06 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 91.00 | 0.31 | 0.58 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.07 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 92.00 | 0.39 | 0.46 | 0.43 | -0.71 | -62.29% | 1 | 3 | 0.49 | -0.09 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 93.00 | 0.47 | 0.56 | 0.54 | -0.79 | -59.40% | 2 | 13 | 0.49 | -0.10 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 94.00 | 0.59 | 0.67 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.12 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.71 | 1.02 | 0.78 | -0.57 | -42.23% | 8 | 48 | 0.48 | -0.14 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 96.00 | 0.86 | 1.13 | 1.12 | -0.44 | -28.21% | 10 | 23 | 0.48 | -0.16 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 97.00 | 1.05 | 1.30 | 1.94 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.19 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 98.00 | 1.26 | 1.52 | 1.33 | -0.78 | -36.97% | 16 | 35 | 0.48 | -0.21 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 99.00 | 1.52 | 1.76 | 2.46 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.24 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 1.75 | 1.99 | 1.79 | -1.08 | -37.64% | 13 | 176 | 0.48 | -0.27 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 101.00 | 2.12 | 2.40 | 2.20 | -1.05 | -32.31% | 6 | 86 | 0.48 | -0.31 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 102.00 | 2.47 | 2.79 | 2.75 | -1.15 | -29.49% | 5 | 13 | 0.48 | -0.34 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 103.00 | 2.86 | 3.05 | 2.94 | -1.46 | -33.19% | 7 | 64 | 0.48 | -0.38 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 104.00 | 2.86 | 4.45 | 3.61 | -2.76 | -43.33% | 2 | 54 | 0.47 | -0.42 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 3.75 | 4.50 | 4.02 | -1.58 | -28.22% | 8 | 301 | 0.47 | -0.45 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 106.00 | 4.25 | 4.50 | 4.33 | -3.42 | -44.13% | 8 | 102 | 0.47 | -0.49 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 107.00 | 4.80 | 5.10 | 5.52 | -2.56 | -31.69% | 12 | 37 | 0.47 | -0.53 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 108.00 | 4.80 | 5.95 | 7.55 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.57 | 0.04 | -0.14 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 109.00 | 5.95 | 6.35 | 8.55 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.60 | 0.04 | -0.13 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 6.65 | 7.25 | 10.52 | 0.00 | 0.00% | 0 | 276 | 0.47 | -0.64 | 0.04 | -0.13 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 111.00 | 7.35 | 7.65 | 6.63 | 0.00 | 0.00% | 0 | 36 | 0.48 | -0.67 | 0.03 | -0.12 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 112.00 | 8.05 | 9.40 | 11.05 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.70 | 0.03 | -0.12 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 113.00 | 8.75 | 9.90 | 7.75 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.74 | 0.03 | -0.11 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 114.00 | 9.55 | 9.95 | 10.95 | -1.90 | -14.79% | 8 | 37 | 0.46 | -0.76 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 10.35 | 11.65 | 14.12 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.79 | 0.03 | -0.10 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 116.00 | 11.25 | 12.40 | 14.40 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.81 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 117.00 | 12.05 | 14.00 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.84 | 0.02 | -0.08 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 118.00 | 12.70 | 14.00 | 18.17 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.86 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 119.00 | 13.65 | 15.10 | 13.17 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.87 | 0.02 | -0.07 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 14.65 | 16.05 | 20.20 | 0.00 | 0.00% | 0 | 80 | 0.44 | -0.89 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 121.00 | 15.50 | 17.10 | 19.45 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.91 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 122.00 | 16.35 | 17.20 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.92 | 0.01 | -0.05 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 123.00 | 17.45 | 18.15 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 124.00 | 18.25 | 19.25 | 13.71 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.94 | 0.01 | -0.04 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 19.35 | 20.05 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 126.00 | 20.30 | 21.85 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 127.00 | 21.05 | 23.05 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 130.00 | 22.85 | 26.15 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 135.00 | 28.40 | 30.95 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 33.40 | 35.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 38.20 | 41.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 43.40 | 45.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 48.40 | 50.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 53.40 | 55.95 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 58.40 | 60.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 63.40 | 65.75 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |