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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.00 | 29.70 | 33.61 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 23.00 | 24.55 | 29.84 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 19.10 | 20.65 | 19.80 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.97 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 13.65 | 14.65 | 14.98 | -0.38 | -2.48% | 1 | 2 | 0.37 | 0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 9.55 | 10.60 | 10.45 | -0.80 | -7.12% | 43 | 125 | 0.45 | 0.80 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 7.10 | 7.20 | 7.25 | -0.45 | -5.85% | 140 | 192 | 0.51 | 0.65 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 4.55 | 4.70 | 4.63 | -0.37 | -7.40% | 68 | 506 | 0.51 | 0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 2.80 | 2.90 | 2.86 | -0.29 | -9.21% | 148 | 3,437 | 0.51 | 0.35 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 1.67 | 1.75 | 1.70 | -0.20 | -10.53% | 76 | 2,485 | 0.52 | 0.24 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 1.00 | 1.06 | 1.01 | -0.10 | -9.01% | 69 | 3,935 | 0.53 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.61 | 0.66 | 0.63 | -0.09 | -12.50% | 107 | 3,840 | 0.54 | 0.11 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.39 | 0.59 | 0.40 | -0.10 | -20.00% | 316 | 1,649 | 0.59 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.07 | 0.32 | 0.27 | -0.11 | -28.95% | 41 | 5,223 | 0.59 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.10 | 0.30 | 0.30 | +0.05 | +20.00% | 8 | 529 | 0.60 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.10 | 0.38 | 0.17 | -0.06 | -26.09% | 6 | 1,102 | 0.66 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 0.25 | 0.14 | -0.03 | -17.65% | 10 | 1,631 | 0.64 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.04 | 0.61 | 0.21 | 0.00 | 0.00% | 0 | 122 | 0.74 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.03 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 126 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.02 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.02 | 0.17 | 0.17 | +0.10 | +142.86% | 2 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.28 | 0.35 | 0.33 | +0.06 | +22.23% | 112 | 2,078 | 0.56 | -0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.73 | 0.76 | 0.73 | +0.08 | +12.31% | 264 | 591 | 0.53 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.65 | 1.71 | 1.66 | +0.21 | +14.49% | 136 | 9,060 | 0.52 | -0.20 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 3.25 | 3.35 | 3.30 | +0.39 | +13.41% | 603 | 3,134 | 0.51 | -0.35 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 5.70 | 5.95 | 5.74 | +0.48 | +9.13% | 651 | 3,574 | 0.51 | -0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 8.90 | 9.10 | 8.92 | +0.57 | +6.83% | 203 | 2,075 | 0.51 | -0.65 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 11.85 | 12.95 | 12.79 | +0.84 | +7.03% | 92 | 3,255 | 0.46 | -0.76 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 17.10 | 17.30 | 17.22 | +0.85 | +5.20% | 53 | 1,759 | 0.53 | -0.84 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 21.70 | 22.35 | 21.84 | +0.69 | +3.27% | 22 | 769 | 0.60 | -0.89 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 26.45 | 26.80 | 26.60 | +2.11 | +8.62% | 3 | 91 | 0.58 | -0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 31.20 | 31.75 | 31.57 | +5.92 | +23.08% | 3 | 58 | 0.60 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 36.20 | 37.65 | 27.21 | 0.00 | 0.00% | 0 | 56 | 0.94 | -0.97 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 41.05 | 42.00 | 24.34 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.00 | -0.01 | 2/5/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 46.05 | 47.15 | 41.32 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.98 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 51.10 | 52.05 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 54.85 | 58.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 61.10 | 61.80 | 51.95 | 0.00 | 0.00% | 0 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 65.35 | 66.75 | 60.20 | 0.00 | 0.00% | 0 | 107 | 1.05 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |