Options Chain for NOVO-NORDISK A S ADR (NVO) - $88.08 as of 2/21/2025 9:02:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.25 | 44.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 36.80 | 39.75 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 31.25 | 35.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 26.30 | 30.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 23.05 | 23.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 67.00 | 20.75 | 21.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 68.00 | 19.70 | 20.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 18.85 | 19.65 | 19.00 | +5.00 | +35.72% | 1 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 17.95 | 18.75 | 14.19 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 16.90 | 18.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 72.00 | 15.80 | 16.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 73.00 | 15.05 | 15.75 | 9.31 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 13.95 | 14.70 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 13.00 | 13.75 | 12.50 | +4.22 | +50.97% | 1 | 30 | 0.91 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 12.00 | 12.80 | 6.40 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.99 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 10.90 | 11.75 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.98 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 10.10 | 10.65 | 11.10 | +5.01 | +82.27% | 2 | 120 | 0.64 | 0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 9.10 | 10.30 | 9.25 | +4.15 | +81.38% | 18 | 59 | 0.56 | 0.96 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 8.15 | 8.55 | 8.00 | +3.90 | +95.13% | 10 | 78 | 0.56 | 0.94 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 7.25 | 7.45 | 7.28 | +3.98 | +120.61% | 42 | 113 | 0.43 | 0.92 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 6.25 | 6.90 | 6.47 | +3.61 | +126.23% | 195 | 327 | 0.49 | 0.89 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 5.45 | 6.55 | 5.54 | +3.29 | +146.23% | 1,086 | 3,168 | 0.41 | 0.86 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 4.60 | 4.90 | 4.60 | +2.83 | +159.89% | 160 | 375 | 0.41 | 0.81 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 3.85 | 4.00 | 3.90 | +2.53 | +184.68% | 387 | 952 | 0.41 | 0.75 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 3.15 | 3.25 | 3.19 | +2.22 | +228.87% | 291 | 898 | 0.40 | 0.68 | 0.07 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 2.51 | 2.61 | 2.61 | +1.90 | +267.61% | 814 | 423 | 0.40 | 0.61 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 1.97 | 2.06 | 2.05 | +1.54 | +301.97% | 2,592 | 218 | 0.40 | 0.52 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 1.51 | 1.59 | 1.65 | +1.30 | +371.43% | 540 | 136 | 0.40 | 0.44 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 1.15 | 1.28 | 1.17 | +0.95 | +431.82% | 1,908 | 471 | 0.40 | 0.36 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 0.86 | 1.10 | 0.92 | +0.76 | +475.00% | 1,766 | 145 | 0.40 | 0.29 | 0.07 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 0.66 | 0.74 | 0.67 | +0.52 | +346.67% | 924 | 156 | 0.41 | 0.23 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 93.00 | 0.44 | 0.51 | 0.52 | +0.39 | +300.00% | 478 | 236 | 0.41 | 0.18 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 94.00 | 0.33 | 0.38 | 0.36 | +0.12 | +50.00% | 360 | 137 | 0.42 | 0.14 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 0.25 | 0.27 | 0.26 | +0.22 | +550.00% | 455 | 192 | 0.42 | 0.10 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 96.00 | 0.17 | 0.22 | 0.18 | +0.12 | +200.00% | 55 | 84 | 0.43 | 0.08 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 97.00 | 0.13 | 0.16 | 0.16 | +0.10 | +166.67% | 190 | 51 | 0.44 | 0.06 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 98.00 | 0.10 | 0.20 | 0.21 | +0.16 | +320.00% | 268 | 10 | 0.49 | 0.04 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 99.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 15 | 10 | 0.46 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.08 | 0.05 | +0.04 | +400.00% | 255 | 313 | 0.47 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 225 | 1.41 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.26 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 6 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 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 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.26 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.21 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 125 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 0.90 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 1 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 65 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 0.01 | 0.21 | 0.02 | -0.13 | -86.67% | 19 | 63 | 0.54 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 64 | 150 | 0.50 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 0.01 | 0.05 | 0.02 | -0.13 | -86.67% | 25 | 68 | 0.49 | -0.01 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 0.02 | 0.05 | 0.03 | -0.09 | -75.00% | 97 | 316 | 0.46 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 0.03 | 0.25 | 0.05 | -0.11 | -68.75% | 71 | 4,637 | 0.52 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 0.06 | 0.23 | 0.07 | -0.25 | -78.13% | 56 | 296 | 0.49 | -0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 0.09 | 0.14 | 0.14 | -0.31 | -68.89% | 151 | 975 | 0.43 | -0.06 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 0.13 | 0.18 | 0.15 | -0.63 | -80.77% | 98 | 782 | 0.42 | -0.08 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 0.21 | 0.26 | 0.24 | -0.75 | -75.76% | 242 | 208 | 0.41 | -0.11 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 0.34 | 0.39 | 0.36 | -1.10 | -75.35% | 161 | 125 | 0.41 | -0.14 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 0.49 | 0.56 | 0.53 | -1.31 | -71.20% | 104 | 329 | 0.41 | -0.19 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.71 | 0.78 | 0.75 | -1.72 | -69.64% | 206 | 167 | 0.40 | -0.25 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 1.00 | 1.07 | 0.97 | -2.58 | -72.68% | 126 | 64 | 0.40 | -0.32 | 0.07 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 0.97 | 1.43 | 1.35 | -2.70 | -66.67% | 716 | 85 | 0.40 | -0.39 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 1.81 | 1.90 | 1.85 | -3.21 | -63.44% | 1,191 | 37 | 0.39 | -0.48 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 2.15 | 2.44 | 2.35 | -4.15 | -63.85% | 130 | 40 | 0.40 | -0.56 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 2.81 | 3.10 | 3.01 | -4.99 | -62.38% | 48 | 88 | 0.40 | -0.64 | 0.08 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 3.65 | 3.85 | 3.70 | -3.99 | -51.89% | 16 | 9 | 0.40 | -0.71 | 0.07 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 4.40 | 4.60 | 14.08 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.77 | 0.06 | -0.11 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 93.00 | 5.25 | 5.45 | 5.19 | -5.05 | -49.32% | 5 | 1 | 0.41 | -0.82 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 94.00 | 6.10 | 6.35 | 10.89 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.86 | 0.04 | -0.08 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 6.90 | 7.25 | 16.15 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.90 | 0.04 | -0.07 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 96.00 | 7.75 | 8.20 | 9.62 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.92 | 0.03 | -0.06 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 97.00 | 8.45 | 9.40 | 8.74 | -4.62 | -34.59% | 2 | 0 | 0.71 | -0.94 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 98.00 | 9.55 | 10.45 | 11.83 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.02 | -0.04 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 99.00 | 10.50 | 11.30 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 11.40 | 12.35 | 13.00 | -0.90 | -6.48% | 1 | 1 | 0.83 | -0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 16.50 | 17.35 | 23.81 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 21.50 | 22.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 24.95 | 28.75 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 30.05 | 33.05 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 36.30 | 37.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 41.30 | 42.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |