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 | 41.45 | 45.35 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 37.35 | 39.75 | 32.36 | 0.00 | 0.00% | 0 | 202 | 1.22 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 32.65 | 34.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 27.95 | 28.85 | 28.48 | 0.00 | 0.00% | 0 | 116 | 0.74 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 23.25 | 23.80 | 18.75 | 0.00 | 0.00% | 0 | 251 | 0.53 | 0.97 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 18.55 | 18.80 | 18.80 | +4.00 | +27.03% | 19 | 411 | 0.45 | 0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 13.10 | 14.80 | 14.10 | +3.85 | +37.57% | 16 | 314 | 0.41 | 0.86 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 9.95 | 10.15 | 10.05 | +3.40 | +51.13% | 82 | 1,192 | 0.39 | 0.76 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 6.65 | 6.80 | 6.80 | +2.64 | +63.47% | 391 | 3,313 | 0.38 | 0.62 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 4.15 | 4.30 | 4.25 | +1.86 | +77.83% | 406 | 3,405 | 0.38 | 0.46 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 2.50 | 2.78 | 2.62 | +1.27 | +94.08% | 329 | 2,929 | 0.38 | 0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 1.44 | 1.52 | 1.49 | +0.66 | +79.52% | 623 | 2,949 | 0.39 | 0.20 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.82 | 0.92 | 0.85 | +0.40 | +88.89% | 89 | 2,111 | 0.40 | 0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.54 | 0.59 | 0.58 | +0.28 | +93.34% | 1,772 | 3,358 | 0.42 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 0.31 | 0.39 | 0.37 | +0.18 | +94.74% | 145 | 657 | 0.43 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 120.00 | 0.22 | 0.30 | 0.27 | +0.13 | +92.86% | 17 | 877 | 0.45 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 125.00 | 0.01 | 0.30 | 0.20 | +0.07 | +53.85% | 5 | 325 | 0.45 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 130.00 | 0.01 | 0.28 | 0.20 | +0.14 | +233.34% | 4 | 207 | 0.49 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 135.00 | 0.09 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 414 | 0.52 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 140.00 | 0.07 | 0.19 | 0.10 | +0.04 | +66.67% | 135 | 193 | 0.55 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 169 | 0.61 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 155.00 | 0.04 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 160.00 | 0.03 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 165.00 | 0.02 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 170.00 | 0.02 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 175.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 73 | 0.67 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 62 | 0.53 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 357 | 0.48 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.16 | 0.23 | 0.19 | -0.08 | -29.63% | 12 | 552 | 0.44 | -0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.42 | 0.56 | 0.45 | -0.18 | -28.58% | 32 | 1,723 | 0.43 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.91 | 0.99 | 0.95 | -0.55 | -36.67% | 340 | 1,951 | 0.40 | -0.14 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 1.96 | 2.04 | 1.96 | -1.24 | -38.75% | 109 | 3,179 | 0.39 | -0.24 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 3.70 | 3.85 | 3.72 | -1.88 | -33.58% | 213 | 1,481 | 0.38 | -0.38 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 6.25 | 6.40 | 6.20 | -2.90 | -31.87% | 272 | 1,483 | 0.38 | -0.54 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 9.15 | 10.40 | 9.66 | -3.46 | -26.38% | 11 | 2,385 | 0.38 | -0.68 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 13.45 | 13.80 | 18.02 | 0.00 | 0.00% | 0 | 1,138 | 0.38 | -0.80 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 17.85 | 18.25 | 18.26 | -5.24 | -22.30% | 2 | 489 | 0.39 | -0.87 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 22.55 | 22.90 | 31.92 | 0.00 | 0.00% | 0 | 397 | 0.40 | -0.91 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 27.25 | 27.75 | 27.74 | -9.16 | -24.83% | 1 | 184 | 0.40 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 120.00 | 31.90 | 32.80 | 36.15 | 0.00 | 0.00% | 0 | 110 | 0.59 | -0.95 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 125.00 | 36.60 | 37.75 | 43.65 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.97 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 130.00 | 41.60 | 42.75 | 51.15 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 135.00 | 46.55 | 47.70 | 56.45 | 0.00 | 0.00% | 0 | 17 | 0.73 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 140.00 | 51.65 | 52.65 | 33.95 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 12/13/2024 | 2/21/2025 3:59:57 PM EST |
| 145.00 | 56.50 | 57.60 | 36.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:57 PM EST |
| 150.00 | 61.40 | 62.55 | 65.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:57 PM EST |
| 155.00 | 65.10 | 68.85 | 49.65 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:57 PM EST |
| 160.00 | 71.40 | 72.50 | 51.95 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:57 PM EST |
| 165.00 | 75.75 | 78.15 | 57.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:57 PM EST |
| 170.00 | 81.15 | 82.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 86.30 | 88.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |