Options Chain for NOVO-NORDISK A S ADR (NVO) - $81.00 as of 1/22/2025 9:08:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.00 | 37.40 | 41.55 | 0.00 | 0.00% | 0 | 28 | 1.19 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 30.55 | 33.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 25.60 | 28.15 | 28.65 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 21.45 | 22.30 | 22.84 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.99 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 65.00 | 16.70 | 17.35 | 16.55 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 67.00 | 14.70 | 15.50 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 68.00 | 13.70 | 14.65 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 69.00 | 12.90 | 13.65 | % | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 12.15 | 12.55 | 11.63 | 0.00 | 0.00% | 0 | 202 | 0.38 | 0.89 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 71.00 | 11.10 | 11.95 | % | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 72.00 | 10.40 | 10.75 | 9.83 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.85 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 73.00 | 9.50 | 10.20 | % | 0 | 0 | 0.43 | 0.82 | 0.03 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 74.00 | 8.70 | 9.20 | % | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 8.10 | 8.30 | 7.80 | 0.00 | 0.00% | 0 | 270 | 0.43 | 0.76 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 76.00 | 7.35 | 7.60 | % | 0 | 0 | 0.43 | 0.73 | 0.03 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 77.00 | 6.65 | 6.90 | % | 0 | 0 | 0.42 | 0.69 | 0.04 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 78.00 | 6.00 | 6.25 | % | 0 | 0 | 0.43 | 0.65 | 0.04 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 79.00 | 5.35 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.62 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 4.80 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 1,306 | 0.42 | 0.58 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 4.25 | 4.50 | 4.40 | +0.35 | +8.65% | 3 | 21 | 0.43 | 0.54 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 82.00 | 3.80 | 4.00 | 3.66 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.50 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 3.30 | 3.55 | 3.20 | 0.00 | 0.00% | 0 | 554 | 0.42 | 0.46 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 84.00 | 2.80 | 3.15 | 2.73 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.42 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 85.00 | 2.57 | 2.80 | 2.57 | +0.12 | +4.90% | 1 | 4,090 | 0.42 | 0.38 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 2.16 | 2.78 | 2.20 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 1.70 | 2.45 | 1.88 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.31 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 1.62 | 2.13 | 1.62 | -0.03 | -1.82% | 1 | 250 | 0.42 | 0.28 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 1.20 | 1.95 | 1.43 | 0.00 | 0.00% | 0 | 751 | 0.42 | 0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 1.30 | 1.49 | 1.49 | +0.28 | +23.14% | 14 | 6,383 | 0.43 | 0.22 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 0.80 | 1.43 | 0.95 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 0.54 | 0.71 | 0.88 | +0.28 | +46.67% | 1 | 4,956 | 0.44 | 0.12 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 0.31 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2,288 | 0.47 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,628 | 0.51 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 1,872 | 0.55 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 597 | 0.60 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 120.00 | 0.09 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 975 | 0.63 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 561 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 130.00 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 485 | 0.73 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 135.00 | 0.01 | 0.72 | 0.11 | 0.00 | 0.00% | 0 | 1,247 | 0.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 140 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 150.00 | 0.01 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 113 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.57 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 568 | 0.93 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.51 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 5,607 | 0.46 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 67.00 | 0.00 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 68.00 | 0.00 | 0.63 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 69.00 | 0.26 | 0.57 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 70.00 | 0.50 | 0.82 | 0.57 | 0.00 | 0.00% | 0 | 469 | 0.44 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 71.00 | 0.46 | 0.79 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 72.00 | % | 0 | 0 | 0.43 | -0.15 | 0.02 | -0.05 | 1/21/2025 3:59:45 PM EST | |||||
| 73.00 | 0.80 | 1.08 | 1.10 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.18 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 74.00 | 0.98 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 38 | 0.43 | -0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 75.00 | 1.29 | 1.42 | 1.38 | -0.11 | -7.39% | 2 | 2,823 | 0.43 | -0.24 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 76.00 | 1.47 | 1.82 | 1.83 | 0.00 | 0.00% | 0 | 27 | 0.43 | -0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 77.00 | 1.79 | 2.07 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.31 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 78.00 | 2.11 | 2.41 | 2.51 | 0.00 | 0.00% | 0 | 285 | 0.42 | -0.35 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 79.00 | 2.29 | 2.79 | 3.04 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.38 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 2.93 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 2,936 | 0.43 | -0.42 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 3.40 | 3.65 | 3.55 | -0.35 | -8.98% | 1 | 21 | 0.42 | -0.46 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 82.00 | 3.90 | 4.15 | 4.55 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.50 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 4.40 | 4.75 | % | 0 | 0 | 0.42 | -0.54 | 0.04 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 84.00 | 5.05 | 5.30 | % | 0 | 0 | 0.42 | -0.58 | 0.04 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 85.00 | 5.65 | 5.95 | 6.65 | 0.00 | 0.00% | 0 | 2,017 | 0.42 | -0.62 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 6.25 | 6.55 | % | 0 | 0 | 0.42 | -0.65 | 0.04 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 87.00 | 6.45 | 7.95 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.69 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 7.20 | 8.70 | % | 0 | 0 | 0.47 | -0.72 | 0.03 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 89.00 | 7.95 | 9.45 | % | 0 | 0 | 0.48 | -0.75 | 0.03 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 90.00 | 9.00 | 10.25 | 10.10 | +0.03 | +0.30% | 3 | 1,127 | 0.43 | -0.78 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 9.55 | 11.05 | % | 0 | 0 | 0.47 | -0.80 | 0.03 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 95.00 | 13.40 | 14.00 | 15.40 | 0.00 | 0.00% | 0 | 976 | 0.44 | -0.88 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 18.30 | 18.90 | 19.18 | 0.00 | 0.00% | 0 | 1,493 | 0.51 | -0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 23.30 | 23.75 | 23.50 | -1.40 | -5.63% | 2 | 916 | 0.59 | -0.96 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 110.00 | 27.65 | 29.45 | 26.10 | 0.00 | 0.00% | 0 | 21 | 0.98 | -0.98 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 32.50 | 34.45 | 31.80 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 120.00 | 37.15 | 39.65 | 31.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:45 PM EST |
| 125.00 | 42.50 | 44.25 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:45 PM EST |
| 130.00 | 46.85 | 50.00 | 41.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:45 PM EST |
| 135.00 | 52.05 | 54.40 | 46.90 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:45 PM EST |
| 140.00 | 56.50 | 60.00 | 54.95 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:45 PM EST |
| 145.00 | 61.45 | 65.00 | 60.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:45 PM EST |
| 150.00 | 67.05 | 69.95 | 43.65 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:45 PM EST |
| 155.00 | 71.65 | 75.20 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:45 PM EST |
| 160.00 | 76.55 | 80.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 165.00 | 81.55 | 85.00 | 56.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:45 PM EST |
| 170.00 | 86.55 | 90.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 175.00 | 91.45 | 95.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |