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 | 24.10 | 24.55 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 19.20 | 19.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 14.10 | 14.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 8.40 | 9.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 61.00 | 7.40 | 8.55 | % | 0 | 0 | 0.61 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 62.00 | 6.25 | 7.55 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.95 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 5.30 | 6.50 | % | 0 | 0 | 0.50 | 0.91 | 0.06 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 3.50 | 5.60 | % | 0 | 0 | 0.48 | 0.85 | 0.06 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 4.35 | 5.10 | 4.58 | -7.32 | -61.52% | 1 | 2 | 0.44 | 0.78 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 3.85 | 4.00 | 4.10 | % | 8 | 0 | 0.45 | 0.71 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 67.00 | 3.25 | 3.35 | 3.70 | % | 3 | 0 | 0.45 | 0.64 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 68.00 | 2.71 | 2.81 | 2.95 | -0.35 | -10.61% | 5 | 24 | 0.46 | 0.57 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 2.20 | 2.29 | 2.54 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.50 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 1.76 | 1.86 | 1.85 | -0.29 | -13.56% | 55 | 195 | 0.46 | 0.43 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 1.39 | 1.50 | 1.80 | +0.05 | +2.86% | 6 | 50 | 0.45 | 0.36 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 1.12 | 1.21 | 1.17 | -0.33 | -22.00% | 24 | 115 | 0.46 | 0.31 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 0.87 | 0.93 | 0.93 | -0.25 | -21.19% | 166 | 161 | 0.46 | 0.25 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 0.65 | 0.76 | 0.74 | -0.16 | -17.78% | 16 | 52 | 0.46 | 0.21 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.38 | 0.60 | 0.61 | -0.19 | -23.75% | 38 | 253 | 0.45 | 0.17 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 0.42 | 0.47 | 0.45 | -0.12 | -21.06% | 18 | 796 | 0.48 | 0.14 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 0.34 | 0.39 | 0.38 | -0.13 | -25.49% | 111 | 395 | 0.49 | 0.12 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 0.27 | 0.31 | 0.30 | -0.08 | -21.06% | 9 | 775 | 0.50 | 0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 0.22 | 0.26 | 0.29 | -0.01 | -3.34% | 1 | 878 | 0.51 | 0.09 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.18 | 0.22 | 0.20 | -0.07 | -25.93% | 16 | 634 | 0.52 | 0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 0.17 | 0.19 | 0.18 | -0.02 | -10.00% | 2 | 40 | 0.54 | 0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 0.01 | 0.19 | 0.15 | -0.01 | -6.25% | 2 | 80 | 0.51 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 0.10 | 0.43 | 0.36 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 0.08 | 0.35 | 0.15 | -0.05 | -25.00% | 8 | 16 | 0.63 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.09 | 0.20 | 0.13 | +0.01 | +8.34% | 4 | 49 | 0.62 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 0.10 | 0.12 | 0.17 | +0.06 | +54.55% | 2 | 22 | 0.62 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 87.00 | 0.04 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 88.00 | 0.07 | 0.10 | 0.09 | -0.09 | -50.00% | 5 | 47 | 0.65 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 89.00 | 0.03 | 0.14 | 0.14 | -0.10 | -41.67% | 5 | 1,538 | 0.73 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.03 | 0.31 | 0.07 | -0.16 | -69.57% | 7 | 1,600 | 0.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 0.06 | 0.09 | 0.09 | +0.03 | +50.00% | 49 | 1,625 | 0.70 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 92.00 | 0.03 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 93.00 | 0.02 | 0.14 | 0.07 | 0.00 | 0.00% | 1 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 94.00 | 0.02 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.02 | 0.74 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 96.00 | 0.02 | 0.73 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 97.00 | 0.02 | 0.71 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 98.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 99.00 | 0.01 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 101.00 | 0.01 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 102.00 | 0.01 | 1.69 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 103.00 | 0.00 | 1.29 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.06 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.82 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 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 | 1.47 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.54 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.19 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.29 | 0.34 | 0.30 | % | 10 | 0 | 0.48 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 62.00 | 0.40 | 0.46 | 0.45 | % | 6 | 0 | 0.46 | -0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 63.00 | 0.56 | 0.62 | 0.53 | +0.01 | +1.93% | 1 | 8 | 0.46 | -0.09 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.78 | 0.83 | 0.85 | +0.18 | +26.87% | 24 | 30 | 0.46 | -0.15 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 1.03 | 1.11 | 1.08 | +0.18 | +20.00% | 597 | 521 | 0.46 | -0.22 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 1.36 | 1.52 | 1.39 | +0.25 | +21.93% | 6 | 42 | 0.47 | -0.29 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 1.73 | 1.81 | 1.78 | +0.33 | +22.76% | 23 | 23 | 0.45 | -0.36 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 2.19 | 2.37 | 2.21 | +0.25 | +12.76% | 6 | 201 | 0.46 | -0.43 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 2.66 | 2.80 | 2.75 | +0.34 | +14.11% | 62 | 174 | 0.44 | -0.50 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 3.25 | 3.35 | 3.35 | +0.56 | +20.08% | 125 | 629 | 0.44 | -0.57 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 3.90 | 4.00 | 3.96 | +0.36 | +10.00% | 16 | 109 | 0.44 | -0.64 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 3.60 | 4.70 | 4.33 | +0.14 | +3.35% | 6 | 64 | 0.33 | -0.69 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 4.30 | 5.50 | 5.01 | 0.00 | 0.00% | 0 | 46 | 0.32 | -0.75 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 6.10 | 7.20 | 6.14 | +0.52 | +9.26% | 6 | 42 | 0.56 | -0.79 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 6.85 | 7.15 | 7.07 | +0.79 | +12.58% | 3 | 226 | 0.42 | -0.83 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 6.50 | 8.05 | 7.36 | -0.14 | -1.87% | 1 | 31 | 0.24 | -0.86 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 8.65 | 8.95 | 8.15 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.88 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 9.35 | 10.05 | 9.27 | 0.00 | 0.00% | 0 | 39 | 0.51 | -0.90 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 10.35 | 10.90 | 9.78 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.91 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 11.40 | 11.95 | 11.12 | +0.10 | +0.91% | 5 | 33 | 0.58 | -0.93 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 12.30 | 12.90 | 11.91 | +5.74 | +93.04% | 1 | 12 | 0.56 | -0.94 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 13.25 | 13.75 | 11.09 | 0.00 | 0.00% | 0 | 19 | 0.56 | -0.95 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 14.00 | 14.85 | 12.08 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 15.10 | 15.85 | 14.86 | -0.16 | -1.07% | 1 | 18 | 0.62 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 16.25 | 16.75 | 15.96 | -0.08 | -0.50% | 2 | 60 | 0.65 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 17.05 | 17.85 | 11.76 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 87.00 | 18.10 | 18.75 | 18.80 | +5.53 | +41.68% | 2 | 4 | 0.71 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 88.00 | 19.30 | 19.70 | 19.40 | +9.95 | +105.30% | 57 | 28 | 0.70 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 89.00 | 20.20 | 20.80 | 20.00 | +2.94 | +17.24% | 10 | 11 | 0.72 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 21.35 | 21.75 | 14.55 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 22.20 | 22.85 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 92.00 | 23.15 | 23.80 | 13.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 93.00 | 24.20 | 24.80 | 16.43 | 0.00 | 0.00% | 0 | 5 | 0.83 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 94.00 | 25.10 | 26.75 | 22.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 25.45 | 27.20 | 23.50 | 0.00 | 0.00% | 0 | 9 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 96.00 | 26.95 | 28.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 97.00 | 28.20 | 28.90 | 22.10 | 0.00 | 0.00% | 0 | 10 | 1.11 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 98.00 | 28.90 | 30.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 99.00 | 30.05 | 30.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 31.10 | 31.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 101.00 | 31.80 | 33.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 102.00 | 33.05 | 34.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 103.00 | 33.95 | 34.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 35.95 | 37.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 41.00 | 42.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 45.75 | 46.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 51.05 | 52.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 55.95 | 57.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |