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 | 29.50 | 32.25 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 25.20 | 28.05 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 20.70 | 22.35 | % | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 16.20 | 17.50 | 17.32 | -3.48 | -16.74% | 3 | 20 | 0.51 | 0.86 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 93.00 | 13.65 | 15.25 | % | 0 | 0 | 0.52 | 0.81 | 0.02 | -0.07 | 11/20/2024 3:59:43 PM EST | |||
| 94.00 | 12.90 | 14.30 | % | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 12.95 | 13.60 | % | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 96.00 | 12.15 | 12.80 | % | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 97.00 | 11.05 | 12.10 | % | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.09 | 11/20/2024 3:59:43 PM EST | |||
| 98.00 | 10.40 | 11.50 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.71 | 0.02 | -0.09 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 99.00 | 9.65 | 10.75 | 7.20 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.69 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 9.75 | 10.10 | 10.07 | +1.70 | +20.32% | 4 | 132 | 0.50 | 0.67 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 101.00 | 8.25 | 9.55 | 7.15 | 0.00 | 0.00% | 0 | 96 | 0.50 | 0.65 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 102.00 | 7.80 | 8.95 | 7.80 | +0.45 | +6.13% | 55 | 69 | 0.51 | 0.63 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 103.00 | 7.60 | 8.40 | 7.35 | +0.80 | +12.22% | 1 | 35 | 0.51 | 0.60 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 104.00 | 7.50 | 7.85 | 6.78 | +0.88 | +14.92% | 1 | 35 | 0.50 | 0.58 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 6.30 | 7.35 | 6.34 | +1.99 | +45.75% | 2 | 13 | 0.50 | 0.56 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 106.00 | 5.55 | 6.85 | 6.58 | +2.18 | +49.55% | 141 | 3 | 0.50 | 0.53 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 107.00 | 5.30 | 6.35 | 5.35 | +1.27 | +31.13% | 70 | 16 | 0.50 | 0.51 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 108.00 | 4.80 | 5.90 | 6.19 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.48 | 0.02 | -0.10 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 109.00 | 4.35 | 5.50 | 3.35 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.46 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 4.50 | 5.50 | 4.30 | +0.30 | +7.50% | 1 | 139 | 0.49 | 0.44 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 111.00 | 3.55 | 4.70 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.41 | 0.02 | -0.09 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 112.00 | 4.05 | 4.30 | 3.15 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.39 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 113.00 | 2.98 | 3.95 | 3.35 | +0.50 | +17.55% | 2 | 33 | 0.49 | 0.37 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 114.00 | 3.40 | 3.65 | 2.83 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.35 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 3.10 | 3.35 | 3.05 | +0.67 | +28.16% | 24 | 717 | 0.49 | 0.33 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 116.00 | 2.68 | 3.05 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.31 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 117.00 | 2.59 | 2.80 | 1.95 | -0.02 | -1.02% | 1 | 4 | 0.48 | 0.29 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 118.00 | 2.15 | 2.57 | 1.86 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.27 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 119.00 | 2.12 | 2.35 | 1.74 | -0.05 | -2.80% | 179 | 40 | 0.48 | 0.25 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 1.72 | 2.17 | 2.00 | +0.54 | +36.99% | 184 | 16,068 | 0.48 | 0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 1.10 | 1.34 | 0.95 | +0.05 | +5.56% | 288 | 252 | 0.48 | 0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.59 | 0.83 | 0.72 | +0.25 | +53.20% | 95 | 16,110 | 0.47 | 0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.27 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.05 | 0.75 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 0.02 | 0.74 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.02 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 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 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 0.01 | 0.45 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.04 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.57 | 0.70 | 0.65 | -0.28 | -30.11% | 2 | 199 | 0.51 | -0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 1.17 | 1.39 | 1.31 | -0.52 | -28.42% | 8 | 192 | 0.51 | -0.14 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 93.00 | 1.73 | 1.97 | 1.84 | -0.81 | -30.57% | 3 | 72 | 0.50 | -0.19 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 94.00 | 1.97 | 2.40 | % | 0 | 0 | 0.50 | -0.21 | 0.02 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 2.21 | 2.50 | 2.45 | -0.85 | -25.76% | 3 | 18 | 0.50 | -0.22 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 96.00 | 2.50 | 2.94 | 2.61 | % | 15 | 0 | 0.50 | -0.24 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 97.00 | 2.80 | 4.10 | 2.91 | -1.04 | -26.33% | 10 | 142 | 0.50 | -0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 98.00 | 3.15 | 4.20 | 3.65 | -0.80 | -17.98% | 2 | 66 | 0.50 | -0.29 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 99.00 | 3.50 | 3.80 | 4.06 | -0.85 | -17.32% | 4 | 32 | 0.50 | -0.31 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 3.90 | 4.15 | 4.00 | -1.30 | -24.53% | 25 | 217 | 0.50 | -0.33 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 101.00 | 4.25 | 5.40 | 5.49 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.35 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 102.00 | 4.65 | 5.95 | 5.36 | -1.96 | -26.78% | 80 | 68 | 0.50 | -0.37 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 103.00 | 5.20 | 6.40 | 6.40 | -0.20 | -3.03% | 71 | 34 | 0.50 | -0.40 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 104.00 | 5.60 | 6.80 | 5.75 | +1.40 | +32.19% | 3 | 5 | 0.50 | -0.42 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 6.25 | 6.40 | 6.22 | -2.77 | -30.82% | 24 | 108 | 0.51 | -0.44 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 106.00 | 6.55 | 6.90 | 8.78 | 0.00 | 0.00% | 0 | 126 | 0.50 | -0.47 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 107.00 | 7.05 | 7.40 | 9.25 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.49 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 108.00 | 7.60 | 8.80 | 9.55 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.52 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 109.00 | 8.15 | 9.35 | 11.57 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.54 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 8.80 | 9.30 | 9.20 | -1.79 | -16.29% | 11 | 130 | 0.50 | -0.56 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 111.00 | 9.40 | 10.65 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.59 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 112.00 | 10.00 | 11.10 | 11.17 | +2.19 | +24.39% | 8 | 15 | 0.52 | -0.61 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 113.00 | 10.65 | 11.85 | 11.05 | +3.45 | +45.40% | 1 | 1 | 0.49 | -0.63 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 114.00 | 11.35 | 11.90 | 9.91 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.65 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 12.10 | 13.40 | 12.55 | -3.91 | -23.76% | 10 | 1 | 0.49 | -0.67 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 116.00 | 12.80 | 14.10 | 17.30 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.69 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 117.00 | 13.45 | 14.50 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.71 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 118.00 | 14.30 | 14.80 | % | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.08 | 11/20/2024 3:59:43 PM EST | |||
| 119.00 | 15.00 | 15.70 | % | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.07 | 11/20/2024 3:59:43 PM EST | |||
| 120.00 | 15.80 | 17.30 | 14.72 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.77 | 0.02 | -0.07 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 19.95 | 20.80 | % | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 130.00 | 24.35 | 25.50 | 24.85 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.90 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 28.35 | 30.75 | 27.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 33.40 | 35.90 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 38.30 | 40.80 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 43.30 | 45.90 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 48.30 | 50.85 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 53.15 | 55.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |