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 | 35.55 | 38.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 50.00 | 30.55 | 33.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 25.70 | 28.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 21.45 | 22.40 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 16.70 | 17.50 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 12.10 | 13.10 | % | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 71.00 | 11.25 | 12.20 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 72.00 | 10.40 | 11.30 | % | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 73.00 | 9.65 | 10.25 | 8.85 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.82 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 74.00 | 8.90 | 9.65 | % | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 8.20 | 8.75 | 8.45 | % | 1 | 0 | 0.41 | 0.76 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:45 PM EST | |
| 76.00 | 7.45 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.73 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 77.00 | 6.80 | 7.45 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.69 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 78.00 | 6.20 | 6.55 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.66 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 79.00 | 5.60 | 5.95 | 5.51 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.62 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 5.05 | 5.40 | 4.98 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.58 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 4.50 | 4.85 | 4.50 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.54 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 82.00 | 4.00 | 4.35 | 3.85 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.50 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 3.55 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 59 | 0.40 | 0.47 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 84.00 | 3.05 | 3.55 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.43 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 85.00 | 2.69 | 3.10 | 2.87 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.39 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 2.27 | 2.83 | 2.02 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.36 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 2.09 | 2.71 | 2.06 | 0.00 | 0.00% | 0 | 75 | 0.40 | 0.33 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 1.82 | 2.18 | 1.83 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.30 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 1.56 | 1.99 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.27 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 1.34 | 1.71 | 1.47 | 0.00 | 0.00% | 0 | 53 | 0.40 | 0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 1.13 | 1.53 | 1.23 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.22 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 92.00 | 0.98 | 1.34 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 0.78 | 1.24 | 1.55 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.17 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 94.00 | 0.63 | 1.11 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.16 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 0.56 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.14 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 0.50 | 0.71 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 0.42 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 0.21 | 0.65 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.08 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 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 | 0.00 | 0.58 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.67 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.44 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 70.00 | 0.46 | 0.83 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 71.00 | 0.57 | 0.96 | 0.97 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 72.00 | 0.73 | 1.08 | 1.02 | 0.00 | 0.00% | 0 | 86 | 0.42 | -0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 73.00 | 0.92 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 69 | 0.41 | -0.18 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 74.00 | 1.16 | 1.51 | 2.15 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.21 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 75.00 | 1.39 | 1.68 | 1.77 | 0.00 | 0.00% | 0 | 75 | 0.41 | -0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 76.00 | 1.65 | 1.95 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.27 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 77.00 | 1.95 | 2.32 | 2.41 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.31 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 78.00 | 2.18 | 2.80 | 2.83 | 0.00 | 0.00% | 0 | 86 | 0.41 | -0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 79.00 | 2.58 | 3.15 | 3.25 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.38 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 3.10 | 3.45 | 3.73 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.42 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 3.55 | 3.95 | 5.24 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.46 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 82.00 | 4.05 | 4.55 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.50 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 4.65 | 5.00 | 5.32 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.53 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 84.00 | 5.20 | 5.70 | 6.17 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.57 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 85.00 | 5.85 | 6.35 | 8.20 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.61 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 6.50 | 6.85 | 7.80 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.64 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 7.05 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.67 | 0.03 | -0.05 | 1/8/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 7.85 | 8.45 | 6.78 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.70 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 8.60 | 9.20 | % | 0 | 0 | 0.45 | -0.73 | 0.03 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 90.00 | 9.30 | 10.00 | 12.38 | 0.00 | 0.00% | 0 | 41 | 0.41 | -0.76 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 10.10 | 10.80 | 12.51 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.78 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 92.00 | 10.90 | 11.70 | % | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 93.00 | 11.70 | 12.55 | 10.74 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.83 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 94.00 | 12.65 | 13.45 | % | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 95.00 | 13.55 | 14.30 | 15.10 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.86 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 14.50 | 15.20 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.88 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 15.40 | 16.15 | 13.36 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.89 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 18.10 | 19.00 | 17.24 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.92 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 22.95 | 23.75 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 110.00 | 27.65 | 29.20 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 115.00 | 32.40 | 34.45 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 120.00 | 37.25 | 39.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 125.00 | 42.45 | 44.65 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |