Options Chain for NOVO-NORDISK A S ADR (NVO) - $82.65 as of 2/4/2025 2:56:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 39.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 31.20 | 33.95 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 26.70 | 29.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 20.90 | 23.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 17.70 | 18.55 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.97 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 69.00 | 13.90 | 14.80 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 13.00 | 13.85 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 71.00 | 12.10 | 12.95 | % | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 72.00 | 10.15 | 11.95 | 11.65 | -0.07 | -0.60% | 4 | 1 | 0.47 | 0.87 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 73.00 | 8.85 | 11.10 | 11.05 | % | 1 | 0 | 0.48 | 0.84 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 74.00 | 9.75 | 10.35 | % | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.05 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 7.55 | 9.55 | 9.55 | -2.05 | -17.68% | 1 | 3 | 0.46 | 0.79 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 76.00 | 6.50 | 10.65 | % | 0 | 0 | 0.46 | 0.76 | 0.03 | -0.06 | 2/4/2025 3:59:58 PM EST | |||
| 77.00 | 7.15 | 7.95 | % | 0 | 0 | 0.43 | 0.73 | 0.03 | -0.07 | 2/4/2025 3:59:58 PM EST | |||
| 78.00 | 6.70 | 7.50 | 11.18 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.70 | 0.03 | -0.07 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 79.00 | 6.10 | 6.70 | 5.75 | -0.90 | -13.54% | 1 | 1 | 0.45 | 0.67 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 3.80 | 7.85 | 6.02 | +0.17 | +2.91% | 46 | 2 | 0.45 | 0.63 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 81.00 | 5.00 | 5.45 | 5.50 | % | 49 | 0 | 0.45 | 0.60 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 82.00 | 2.70 | 6.95 | 4.80 | -1.55 | -24.41% | 2 | 3 | 0.45 | 0.56 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 83.00 | 4.15 | 4.40 | 4.35 | -0.15 | -3.34% | 20 | 19 | 0.45 | 0.52 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 84.00 | 2.82 | 3.95 | 3.32 | -0.68 | -17.00% | 1 | 10 | 0.41 | 0.48 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 2.67 | 3.60 | 3.70 | +0.20 | +5.72% | 23 | 12 | 0.42 | 0.45 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 86.00 | 1.35 | 3.85 | 3.27 | +0.17 | +5.49% | 4 | 7 | 0.41 | 0.41 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 87.00 | 1.69 | 2.91 | 2.96 | +0.13 | +4.60% | 10 | 25 | 0.41 | 0.37 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 88.00 | 1.03 | 2.75 | 2.46 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.34 | 0.04 | -0.07 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 89.00 | 0.65 | 2.74 | % | 0 | 0 | 0.41 | 0.31 | 0.03 | -0.06 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 0.90 | 2.05 | 2.14 | +0.26 | +13.83% | 10 | 51 | 0.46 | 0.28 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 91.00 | 1.33 | 1.71 | 1.70 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.25 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 92.00 | 1.30 | 1.50 | 1.50 | +0.05 | +3.45% | 3 | 7 | 0.45 | 0.22 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 93.00 | 0.82 | 2.57 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.20 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 94.00 | 0.91 | 1.15 | 1.10 | +0.12 | +12.25% | 3 | 3 | 0.45 | 0.18 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.82 | 1.00 | 0.96 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.16 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 96.00 | 0.52 | 2.22 | 0.85 | -0.53 | -38.41% | 1 | 2 | 0.48 | 0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 97.00 | 0.61 | 1.49 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.13 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 0.42 | 0.53 | 0.50 | -0.22 | -30.56% | 13 | 18 | 0.47 | 0.09 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 0.18 | 1.97 | 0.26 | -0.10 | -27.78% | 1 | 30 | 0.81 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.43 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.02 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.39 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 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 | 1.33 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.32 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.33 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.38 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.49 | % | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 69.00 | 0.32 | 1.69 | 0.36 | % | 1 | 0 | 0.51 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 70.00 | 0.41 | 2.18 | 0.44 | +0.03 | +7.32% | 2 | 6 | 0.66 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 71.00 | 0.52 | 2.31 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.11 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 72.00 | 0.64 | 0.81 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.13 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 73.00 | 0.80 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.16 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 74.00 | 0.96 | 1.14 | 0.98 | +0.01 | +1.04% | 1 | 2 | 0.44 | -0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 1.13 | 1.38 | 1.16 | -0.06 | -4.92% | 15 | 25 | 0.44 | -0.21 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 76.00 | 1.20 | 1.60 | 1.71 | +0.38 | +28.58% | 1 | 6 | 0.42 | -0.24 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 77.00 | 1.40 | 1.92 | 1.83 | +0.08 | +4.58% | 110 | 1,012 | 0.42 | -0.27 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 78.00 | 1.38 | 2.70 | 2.08 | +0.11 | +5.59% | 4 | 27 | 0.43 | -0.30 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 79.00 | 2.31 | 2.84 | 2.27 | -0.07 | -3.00% | 7 | 36 | 0.45 | -0.33 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 2.79 | 4.25 | 2.75 | +0.15 | +5.77% | 7 | 22 | 0.51 | -0.37 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 81.00 | 3.20 | 4.85 | 2.96 | -0.04 | -1.34% | 2 | 16 | 0.51 | -0.40 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 82.00 | 2.30 | 5.70 | 3.81 | +0.24 | +6.73% | 4 | 11 | 0.37 | -0.44 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 83.00 | 2.78 | 4.35 | 4.10 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.48 | 0.04 | -0.07 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 84.00 | 4.05 | 6.90 | 4.78 | +0.94 | +24.48% | 1 | 6 | 0.40 | -0.52 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 4.30 | 5.75 | 5.05 | -0.25 | -4.72% | 4 | 13 | 0.39 | -0.55 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 86.00 | 5.75 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.59 | 0.04 | -0.07 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 87.00 | 6.40 | 7.10 | 6.45 | +1.49 | +30.04% | 7 | 8 | 0.44 | -0.63 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 88.00 | 7.30 | 9.00 | % | 0 | 0 | 0.44 | -0.66 | 0.04 | -0.07 | 2/4/2025 3:59:58 PM EST | |||
| 89.00 | 6.05 | 8.90 | % | 0 | 0 | 0.46 | -0.69 | 0.03 | -0.06 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 8.55 | 10.05 | 8.86 | +1.63 | +22.55% | 1 | 8 | 0.49 | -0.72 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 91.00 | 9.35 | 11.70 | % | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.06 | 2/4/2025 3:59:58 PM EST | |||
| 92.00 | 10.10 | 10.80 | % | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.05 | 2/4/2025 3:59:58 PM EST | |||
| 93.00 | 11.00 | 13.20 | % | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.05 | 2/4/2025 3:59:58 PM EST | |||
| 94.00 | 10.10 | 12.55 | % | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.05 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 12.70 | 13.30 | % | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 96.00 | 13.60 | 15.15 | % | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 97.00 | 14.45 | 16.90 | % | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 17.15 | 19.15 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 22.10 | 23.25 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 26.00 | 29.30 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 115.00 | 30.55 | 33.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 120.00 | 35.70 | 39.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 125.00 | 41.20 | 44.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |