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 | 42.10 | 44.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 37.15 | 39.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 32.35 | 34.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 26.50 | 29.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 23.10 | 24.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 67.00 | 21.15 | 22.15 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 68.00 | 20.20 | 21.10 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 19.20 | 20.25 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 18.30 | 19.30 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 71.00 | 17.30 | 18.25 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 72.00 | 16.30 | 17.40 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 73.00 | 15.40 | 16.40 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 74.00 | 14.45 | 15.55 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 13.65 | 14.60 | 12.50 | +3.00 | +31.58% | 3 | 26 | 0.48 | 0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 12.75 | 13.40 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.87 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 11.50 | 12.50 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 78.00 | 10.95 | 11.55 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.83 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 10.35 | 10.85 | 5.66 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.80 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 9.15 | 10.05 | 9.85 | +5.95 | +152.57% | 4 | 1 | 0.41 | 0.78 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 7.70 | 9.25 | 9.20 | +3.72 | +67.89% | 24 | 6 | 0.35 | 0.75 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 7.90 | 8.40 | 8.00 | +3.50 | +77.78% | 9 | 20 | 0.40 | 0.72 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 7.30 | 8.60 | 7.90 | +3.20 | +68.09% | 79 | 51 | 0.40 | 0.69 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 6.75 | 7.00 | 6.10 | +2.00 | +48.78% | 13 | 19 | 0.40 | 0.66 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 5.90 | 6.35 | 6.50 | +2.70 | +71.06% | 99 | 78 | 0.39 | 0.62 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 5.55 | 5.80 | 5.65 | +2.25 | +66.18% | 8 | 80 | 0.40 | 0.59 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 5.05 | 5.20 | 5.09 | +2.23 | +77.98% | 8 | 21 | 0.39 | 0.56 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 4.55 | 4.70 | 4.70 | +2.23 | +90.29% | 65 | 17 | 0.39 | 0.52 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 4.00 | 4.30 | 5.95 | +3.93 | +194.56% | 3 | 2 | 0.39 | 0.49 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 3.60 | 3.85 | 3.74 | +1.74 | +87.00% | 28 | 18 | 0.39 | 0.45 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 3.20 | 4.30 | 3.05 | +1.50 | +96.78% | 2 | 10 | 0.39 | 0.42 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 2.77 | 3.10 | 3.00 | +1.66 | +123.89% | 5 | 6 | 0.39 | 0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 93.00 | 2.44 | 2.74 | 2.46 | +1.16 | +89.24% | 24 | 4 | 0.39 | 0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 94.00 | 2.22 | 2.47 | 1.70 | +0.51 | +42.86% | 1 | 3 | 0.39 | 0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 1.97 | 2.19 | 2.10 | +1.27 | +153.02% | 11 | 18 | 0.39 | 0.29 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.95 | 1.25 | 1.10 | +0.58 | +111.54% | 6 | 10 | 0.39 | 0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.55 | 0.67 | 0.61 | +0.21 | +52.50% | 23 | 7 | 0.41 | 0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.27 | 0.46 | 0.39 | % | 1 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 115.00 | 0.05 | 1.52 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.48 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 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 | 1.29 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.29 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.32 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.36 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 68.00 | 0.05 | 1.43 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 69.00 | 0.07 | 1.46 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.18 | 0.39 | 0.25 | -0.25 | -50.00% | 7 | 12 | 0.43 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 0.27 | 0.39 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 72.00 | 0.32 | 0.46 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 0.41 | 0.59 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.08 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 0.50 | 0.64 | 0.62 | -0.57 | -47.90% | 2 | 5 | 0.41 | -0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.60 | 0.90 | 0.65 | -0.47 | -41.97% | 18 | 30 | 0.42 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 0.72 | 0.86 | 1.37 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.13 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 0.87 | 1.00 | 0.95 | -0.90 | -48.65% | 21 | 26 | 0.40 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 1.06 | 1.17 | 1.06 | -0.82 | -43.62% | 16 | 31 | 0.39 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 1.22 | 1.48 | 1.20 | -1.79 | -59.87% | 11 | 7 | 0.40 | -0.20 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 1.47 | 1.67 | 1.54 | -1.06 | -40.77% | 11 | 23 | 0.39 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 1.66 | 2.19 | 4.00 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.25 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 2.01 | 2.20 | 2.12 | -1.63 | -43.47% | 28 | 3 | 0.39 | -0.28 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 2.36 | 2.58 | 2.55 | -1.62 | -38.85% | 4 | 3 | 0.39 | -0.31 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 2.73 | 2.95 | % | 0 | 0 | 0.39 | -0.34 | 0.03 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 3.15 | 3.40 | 2.70 | -2.63 | -49.35% | 12 | 12 | 0.39 | -0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 3.60 | 3.75 | 3.65 | -2.30 | -38.66% | 2 | 12 | 0.39 | -0.41 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 4.10 | 4.25 | 4.22 | -2.43 | -36.55% | 1 | 6 | 0.39 | -0.44 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 4.55 | 4.80 | 4.43 | -2.87 | -39.32% | 1 | 17 | 0.39 | -0.48 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 5.15 | 5.30 | 5.30 | -2.75 | -34.17% | 6 | 10 | 0.39 | -0.51 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 4.55 | 5.95 | 8.85 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.55 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 5.55 | 6.65 | % | 0 | 0 | 0.40 | -0.58 | 0.03 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 92.00 | 7.00 | 7.20 | 10.57 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.62 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 93.00 | 7.65 | 7.90 | % | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 94.00 | 8.40 | 9.20 | % | 0 | 0 | 0.43 | -0.68 | 0.03 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 9.10 | 10.30 | 17.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.71 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 13.00 | 13.80 | % | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 17.35 | 18.10 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 21.85 | 23.15 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 26.65 | 28.80 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 31.20 | 32.95 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |