Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.30 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.05 | 24.55 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 19.20 | 19.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 14.05 | 14.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 9.15 | 9.65 | 9.42 | % | 2 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 61.00 | 8.10 | 8.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 62.00 | 7.10 | 7.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 63.00 | 5.25 | 6.60 | % | 0 | 0 | 0.69 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 3.70 | 7.30 | 5.50 | -0.90 | -14.07% | 4 | 4 | 1.17 | 0.95 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 4.15 | 4.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.90 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 3.15 | 3.70 | 3.52 | % | 2 | 0 | 0.47 | 0.81 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 67.00 | 2.59 | 2.75 | 2.68 | % | 16 | 0 | 0.44 | 0.70 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 68.00 | 1.92 | 2.11 | 2.03 | -0.97 | -32.34% | 56 | 21 | 0.47 | 0.60 | 0.11 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 1.54 | 1.63 | 1.64 | -0.54 | -24.78% | 65 | 27 | 0.47 | 0.49 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.97 | 1.20 | 1.19 | -0.57 | -32.39% | 317 | 180 | 0.48 | 0.39 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 0.78 | 0.90 | 0.88 | -0.48 | -35.30% | 109 | 355 | 0.48 | 0.31 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 0.59 | 0.65 | 0.64 | -0.36 | -36.00% | 141 | 581 | 0.49 | 0.24 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 0.41 | 0.46 | 0.46 | -0.28 | -37.84% | 174 | 246 | 0.49 | 0.18 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 0.26 | 0.33 | 0.32 | -0.21 | -39.63% | 61 | 391 | 0.49 | 0.14 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.18 | 0.23 | 0.23 | -0.17 | -42.50% | 1,114 | 1,278 | 0.49 | 0.10 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 0.15 | 0.18 | 0.16 | -0.16 | -50.00% | 105 | 620 | 0.52 | 0.08 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 0.09 | 0.13 | 0.12 | -0.17 | -58.63% | 81 | 994 | 0.52 | 0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 0.09 | 0.11 | 0.09 | -0.11 | -55.00% | 80 | 424 | 0.55 | 0.04 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 0.07 | 0.09 | 0.07 | -0.07 | -50.00% | 30 | 313 | 0.57 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.08 | 0.04 | -0.11 | -73.34% | 79 | 758 | 0.59 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 0.05 | 0.12 | 0.08 | -0.07 | -46.67% | 27 | 228 | 0.65 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 0.05 | 0.22 | 0.05 | -0.04 | -44.45% | 10 | 100 | 0.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 0.01 | 0.22 | 0.04 | -0.05 | -55.56% | 8 | 216 | 0.68 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 14 | 184 | 0.73 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 42 | 302 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.04 | 0.04 | -0.06 | -60.00% | 12 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 87.00 | 0.02 | 0.05 | 0.03 | -0.33 | -91.67% | 45 | 91 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 88.00 | 0.01 | 0.19 | 0.03 | 0.00 | 0.00% | 5 | 1,096 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 376 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 1 | 567 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 37 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 615 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 4 | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 1.13 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 99.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 100 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 101.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 102.00 | 0.00 | 1.71 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 103.00 | 0.00 | 1.12 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 215 | 2.05 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.84 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 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 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.04 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.59 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 38 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.05 | 0.12 | 0.10 | +0.04 | +66.67% | 2 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.14 | 0.17 | 0.16 | +0.01 | +6.67% | 10 | 38 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.23 | 0.27 | 0.25 | +0.04 | +19.05% | 117 | 16 | 0.49 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.36 | 0.40 | 0.38 | +0.06 | +18.75% | 4,027 | 230 | 0.51 | -0.05 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.56 | 0.58 | 0.57 | +0.09 | +18.75% | 153 | 497 | 0.48 | -0.10 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 0.81 | 0.88 | 0.82 | +0.14 | +20.59% | 28 | 509 | 0.48 | -0.19 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 1.15 | 1.20 | 1.15 | +0.18 | +18.56% | 35 | 1,397 | 0.47 | -0.30 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 1.36 | 1.63 | 1.60 | +0.28 | +21.22% | 39 | 224 | 0.47 | -0.40 | 0.11 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 2.07 | 2.15 | 2.11 | +0.35 | +19.89% | 131 | 6,670 | 0.46 | -0.51 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 2.68 | 2.78 | 2.69 | +0.44 | +19.56% | 83 | 11,004 | 0.46 | -0.61 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 3.30 | 3.45 | 3.35 | +0.47 | +16.32% | 80 | 255 | 0.45 | -0.69 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 3.50 | 4.25 | 4.20 | +0.64 | +17.98% | 158 | 702 | 0.34 | -0.76 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 4.80 | 5.80 | 4.95 | +0.70 | +16.48% | 75 | 808 | 0.59 | -0.82 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 5.70 | 5.90 | 5.70 | +0.53 | +10.26% | 31 | 204 | 0.42 | -0.86 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 6.60 | 6.90 | 6.74 | +0.76 | +12.71% | 47 | 6,018 | 0.42 | -0.90 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 7.45 | 7.80 | 7.50 | +0.60 | +8.70% | 41 | 584 | 0.35 | -0.92 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 8.35 | 9.75 | 8.61 | +0.66 | +8.31% | 17 | 192 | 0.61 | -0.94 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 9.30 | 9.85 | 9.14 | +0.47 | +5.43% | 1 | 440 | 0.66 | -0.96 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 10.20 | 10.75 | 10.13 | +0.48 | +4.98% | 9 | 178 | 0.63 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 11.40 | 11.75 | 11.51 | +0.50 | +4.55% | 32 | 182 | 0.67 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 12.30 | 12.80 | 12.00 | +0.16 | +1.36% | 5 | 204 | 0.65 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 13.40 | 14.60 | 13.66 | +5.96 | +77.41% | 8 | 50 | 0.69 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 14.15 | 14.70 | 13.70 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 15.35 | 15.70 | 14.80 | 0.00 | 0.00% | 0 | 118 | 0.77 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 16.30 | 16.70 | 16.40 | +0.62 | +3.93% | 2 | 173 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 17.10 | 17.85 | 17.00 | 0.00 | 0.00% | 0 | 19 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 87.00 | 18.20 | 18.90 | 18.47 | +0.80 | +4.53% | 3 | 15 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 88.00 | 19.40 | 19.70 | 18.70 | 0.00 | 0.00% | 0 | 1,015 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 89.00 | 20.30 | 20.70 | 20.55 | +0.85 | +4.32% | 14 | 361 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 21.30 | 21.70 | 21.60 | +0.67 | +3.21% | 5 | 158 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 22.15 | 22.75 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 92.00 | 23.25 | 23.70 | 22.80 | 0.00 | 0.00% | 0 | 17 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 93.00 | 24.30 | 24.70 | 23.90 | 0.00 | 0.00% | 0 | 7 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 94.00 | 23.85 | 25.90 | 16.70 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 25.75 | 26.95 | 20.50 | 0.00 | 0.00% | 0 | 10 | 1.23 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 96.00 | 26.35 | 27.85 | 24.00 | 0.00 | 0.00% | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 97.00 | 27.60 | 28.80 | 27.55 | +5.00 | +22.18% | 1 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 98.00 | 28.25 | 29.95 | 23.40 | 0.00 | 0.00% | 0 | 4 | 1.68 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 99.00 | 29.35 | 30.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 29.70 | 31.85 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 101.00 | 31.00 | 32.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 102.00 | 31.80 | 33.95 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 103.00 | 32.95 | 35.00 | 28.50 | 0.00 | 0.00% | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 35.90 | 36.75 | 26.97 | 0.00 | 0.00% | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 40.45 | 41.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 44.65 | 46.95 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 49.70 | 52.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 54.55 | 58.15 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |