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 | 35.70 | 37.65 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 50.00 | 30.60 | 32.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 25.85 | 27.55 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 21.15 | 22.10 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 16.30 | 17.25 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 67.00 | 14.30 | 15.25 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 68.00 | 13.45 | 14.30 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 69.00 | 12.40 | 13.40 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 11.85 | 12.20 | 10.00 | 0.00 | 0.00% | 0 | 229 | 0.62 | 0.92 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 71.00 | 10.80 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.90 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 72.00 | 9.90 | 10.40 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.88 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 73.00 | 8.95 | 9.75 | % | 0 | 0 | 0.46 | 0.85 | 0.03 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 74.00 | 8.25 | 8.80 | % | 0 | 0 | 0.49 | 0.83 | 0.03 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 7.40 | 7.90 | 6.15 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.79 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 76.00 | 6.70 | 7.05 | 6.45 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.76 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 77.00 | 6.00 | 6.25 | 5.20 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.72 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 78.00 | 5.30 | 5.55 | 5.00 | 0.00 | 0.00% | 0 | 50 | 0.48 | 0.67 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 79.00 | 4.65 | 4.90 | 4.85 | +0.50 | +11.50% | 2 | 28 | 0.48 | 0.62 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 4.10 | 4.25 | 3.85 | 0.00 | 0.00% | 0 | 354 | 0.48 | 0.58 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 3.55 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 734 | 0.48 | 0.53 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 82.00 | 2.89 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 79 | 0.48 | 0.48 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 2.38 | 2.89 | 2.52 | 0.00 | 0.00% | 0 | 523 | 0.48 | 0.43 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 84.00 | 2.19 | 2.41 | 2.17 | 0.00 | 0.00% | 0 | 343 | 0.47 | 0.39 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 85.00 | 1.87 | 2.22 | 1.77 | 0.00 | 0.00% | 0 | 166 | 0.48 | 0.35 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 1.52 | 1.87 | 1.68 | +0.12 | +7.70% | 2 | 226 | 0.48 | 0.31 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 1.19 | 1.48 | 1.29 | 0.00 | 0.00% | 0 | 296 | 0.48 | 0.27 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 1.01 | 1.36 | 1.08 | 0.00 | 0.00% | 0 | 246 | 0.48 | 0.23 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 0.84 | 1.17 | 0.92 | 0.00 | 0.00% | 0 | 138 | 0.48 | 0.20 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 0.66 | 1.04 | 0.73 | 0.00 | 0.00% | 0 | 316 | 0.48 | 0.17 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 0.50 | 0.92 | 0.56 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 92.00 | 0.38 | 0.80 | 0.52 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.13 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 0.31 | 0.64 | 0.45 | -0.02 | -4.26% | 1 | 32 | 0.49 | 0.11 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 94.00 | 0.27 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 0.28 | 0.54 | 0.28 | 0.00 | 0.00% | 0 | 103 | 0.50 | 0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.07 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 0.00 | 0.44 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.06 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 98.00 | 0.00 | 0.44 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 99.00 | 0.00 | 0.42 | 0.18 | 0.00 | 0.00% | 0 | 38 | 0.53 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 0.10 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 1,063 | 0.52 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.63 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.65 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.69 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.64 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 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 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.53 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.62 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.73 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 0.04 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.03 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 67.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 68.00 | 0.01 | 0.68 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 69.00 | 0.15 | 0.46 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 0.22 | 0.46 | 0.32 | 0.00 | 0.00% | 0 | 2,911 | 0.50 | -0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 71.00 | 0.00 | 0.53 | 0.44 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 72.00 | 0.32 | 0.62 | 0.53 | 0.00 | 0.00% | 0 | 70 | 0.49 | -0.12 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 73.00 | 0.43 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 141 | 0.49 | -0.15 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 74.00 | 0.58 | 0.93 | 1.08 | 0.00 | 0.00% | 0 | 43 | 0.48 | -0.17 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 75.00 | 0.78 | 1.13 | 1.07 | 0.00 | 0.00% | 0 | 94 | 0.49 | -0.21 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 76.00 | 0.94 | 1.22 | 1.33 | 0.00 | 0.00% | 0 | 119 | 0.48 | -0.24 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 77.00 | 1.24 | 1.58 | 1.69 | 0.00 | 0.00% | 0 | 111 | 0.48 | -0.28 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 78.00 | 1.53 | 1.94 | 1.95 | 0.00 | 0.00% | 0 | 288 | 0.47 | -0.33 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 79.00 | 1.91 | 2.20 | 2.38 | 0.00 | 0.00% | 0 | 180 | 0.48 | -0.38 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 2.16 | 2.78 | 2.80 | 0.00 | 0.00% | 0 | 2,041 | 0.48 | -0.42 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 2.76 | 3.10 | 3.29 | 0.00 | 0.00% | 0 | 891 | 0.48 | -0.47 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 82.00 | 3.30 | 3.60 | 3.44 | -0.43 | -11.12% | 1 | 115 | 0.47 | -0.52 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 3.90 | 4.15 | 4.90 | 0.00 | 0.00% | 0 | 441 | 0.48 | -0.57 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 84.00 | 4.50 | 4.75 | 6.49 | 0.00 | 0.00% | 0 | 289 | 0.47 | -0.61 | 0.05 | -0.10 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 85.00 | 5.10 | 5.35 | 6.46 | 0.00 | 0.00% | 0 | 103 | 0.47 | -0.65 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 5.80 | 6.10 | 6.59 | 0.00 | 0.00% | 0 | 70 | 0.48 | -0.69 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 6.55 | 6.85 | 7.41 | 0.00 | 0.00% | 0 | 90 | 0.47 | -0.73 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 7.25 | 7.70 | 9.89 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.77 | 0.04 | -0.08 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 8.00 | 8.65 | 8.23 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.80 | 0.03 | -0.07 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 8.90 | 9.35 | 10.55 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.83 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 9.65 | 10.35 | 12.45 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.85 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 92.00 | 10.60 | 11.25 | 13.49 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.87 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 11.40 | 12.10 | 10.35 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.89 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 94.00 | 12.40 | 13.05 | 13.25 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.91 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 13.25 | 14.00 | 16.30 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.92 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 14.25 | 14.95 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.93 | 0.02 | -0.04 | 1/7/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 15.25 | 15.90 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.94 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 98.00 | 16.15 | 16.90 | 14.17 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.95 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 99.00 | 17.20 | 17.90 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 18.20 | 18.85 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.96 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 22.75 | 24.15 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 110.00 | 27.25 | 29.70 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 31.45 | 35.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 120.00 | 36.60 | 40.05 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 125.00 | 41.45 | 45.15 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 130.00 | 47.15 | 50.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |