Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.12 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.90 | 29.35 | 29.25 | 0.00 | 0.00% | 0 | 12 | 2.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 23.95 | 24.30 | 13.11 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 19.00 | 19.30 | 19.50 | +0.15 | +0.78% | 8 | 44 | 1.13 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 17.95 | 18.45 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 17.05 | 17.45 | 17.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.98 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 16.00 | 16.40 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 15.15 | 15.45 | 12.55 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.97 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 14.15 | 14.45 | 14.55 | 0.00 | 0.00% | 0 | 403 | 1.03 | 0.96 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 13.10 | 13.50 | 13.25 | +3.30 | +33.17% | 2 | 16 | 0.62 | 0.95 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 12.25 | 12.50 | 8.20 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.94 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 11.25 | 12.30 | 11.50 | -0.20 | -1.71% | 5 | 59 | 0.89 | 0.93 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 10.30 | 11.50 | 7.20 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.92 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 9.50 | 9.75 | 9.79 | -0.07 | -0.71% | 140 | 1,710 | 0.67 | 0.90 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 8.50 | 8.75 | 8.80 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.88 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 7.05 | 7.95 | 8.01 | +0.06 | +0.76% | 2 | 305 | 0.52 | 0.85 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 6.90 | 7.60 | 7.23 | 0.00 | 0.00% | 0 | 159 | 0.62 | 0.82 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 6.15 | 6.30 | 6.15 | -0.32 | -4.95% | 18 | 75 | 0.63 | 0.78 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 5.40 | 5.55 | 5.70 | -0.01 | -0.18% | 110 | 2,684 | 0.62 | 0.74 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 4.70 | 4.85 | 4.70 | -0.25 | -5.06% | 18 | 514 | 0.61 | 0.70 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 4.05 | 4.20 | 4.34 | -0.03 | -0.69% | 23 | 475 | 0.61 | 0.64 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 3.50 | 3.60 | 3.62 | -0.18 | -4.74% | 33 | 1,806 | 0.61 | 0.59 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 2.89 | 3.05 | 3.00 | -0.20 | -6.25% | 73 | 491 | 0.60 | 0.53 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 2.41 | 2.57 | 2.57 | -0.16 | -5.87% | 1,048 | 3,986 | 0.59 | 0.48 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 2.06 | 2.12 | 2.15 | % | 9 | 0 | 0.59 | 0.42 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 72.00 | 1.69 | 1.82 | 1.74 | % | 33 | 0 | 0.60 | 0.37 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 73.00 | 1.36 | 1.43 | 1.48 | % | 17 | 0 | 0.59 | 0.32 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 74.00 | 1.09 | 1.17 | 1.17 | % | 8 | 0 | 0.59 | 0.27 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 75.00 | 0.87 | 0.99 | 0.90 | -0.12 | -11.77% | 838 | 6,449 | 0.59 | 0.23 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 0.69 | 0.76 | 0.77 | % | 49 | 0 | 0.59 | 0.20 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 77.00 | 0.54 | 0.62 | 0.60 | % | 20 | 0 | 0.59 | 0.16 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 78.00 | 0.45 | 0.50 | 0.48 | % | 13 | 0 | 0.60 | 0.14 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 79.00 | 0.33 | 0.42 | 0.39 | % | 7 | 0 | 0.60 | 0.12 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 80.00 | 0.31 | 0.37 | 0.30 | -0.05 | -14.29% | 174 | 4,009 | 0.62 | 0.10 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 0.20 | 0.31 | 0.28 | % | 15 | 0 | 0.62 | 0.08 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 85.00 | 0.07 | 0.17 | 0.17 | -0.01 | -5.56% | 126 | 4,036 | 0.65 | 0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.08 | 0.12 | 0.11 | +0.01 | +10.00% | 70 | 5,462 | 0.77 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.08 | 0.11 | 0.08 | +0.01 | +14.29% | 3 | 1,811 | 0.90 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 105 | 5,120 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 36 | 496 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.01 | 0.07 | 0.03 | -0.05 | -62.50% | 4 | 966 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.01 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 1,650 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 528 | 121 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 5 | 126 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 87 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,029 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 4 | 1,506 | 1.07 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 1,038 | 8,539 | 0.88 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.02 | 0.12 | 0.06 | -0.11 | -64.71% | 3 | 14 | 0.79 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.09 | 0.19 | 0.11 | -0.05 | -31.25% | 5 | 60 | 0.86 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.05 | 0.20 | 0.14 | -0.03 | -17.65% | 1 | 37 | 0.78 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.21 | 0.14 | -0.02 | -12.50% | 27 | 7,124 | 0.78 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.11 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 753 | 0.75 | -0.05 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.18 | 0.22 | 0.20 | -0.05 | -20.00% | 10 | 1,531 | 0.72 | -0.06 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.23 | 0.27 | 0.24 | -0.07 | -22.59% | 25 | 143 | 0.70 | -0.07 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.30 | 0.34 | 0.31 | -0.14 | -31.12% | 6 | 74 | 0.69 | -0.08 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.38 | 0.40 | 0.40 | -0.05 | -11.12% | 288 | 10,686 | 0.67 | -0.10 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 0.49 | 0.53 | 0.48 | -0.10 | -17.25% | 14 | 147 | 0.66 | -0.12 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.63 | 0.67 | 0.60 | -0.11 | -15.50% | 142 | 277 | 0.65 | -0.15 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.80 | 0.85 | 0.76 | -0.12 | -13.64% | 1 | 80 | 0.65 | -0.18 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 1.01 | 1.06 | 1.00 | -0.05 | -4.77% | 23 | 1,276 | 0.64 | -0.22 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.26 | 1.30 | 1.27 | -0.06 | -4.52% | 220 | 3,826 | 0.63 | -0.26 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 1.56 | 1.62 | 1.60 | +0.04 | +2.57% | 35 | 194 | 0.62 | -0.30 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 1.87 | 1.97 | 1.86 | -0.11 | -5.59% | 4 | 207 | 0.62 | -0.36 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 2.21 | 2.39 | 2.20 | -0.14 | -5.99% | 18 | 74 | 0.60 | -0.41 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 2.65 | 2.85 | 2.64 | -0.20 | -7.05% | 337 | 390 | 0.59 | -0.47 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 3.25 | 3.40 | 3.20 | -0.09 | -2.74% | 44 | 3,754 | 0.61 | -0.52 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 3.85 | 3.95 | 4.05 | % | 1 | 0 | 0.60 | -0.58 | 0.06 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 72.00 | 4.00 | 4.60 | 4.29 | % | 7 | 0 | 0.55 | -0.63 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 73.00 | 5.15 | 5.30 | 5.20 | % | 6 | 0 | 0.60 | -0.68 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 74.00 | 5.90 | 6.05 | 5.75 | % | 5 | 0 | 0.60 | -0.73 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 75.00 | 6.65 | 6.80 | 6.55 | -0.05 | -0.76% | 15 | 1,664 | 0.60 | -0.77 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 7.40 | 7.65 | % | 0 | 0 | 0.59 | -0.80 | 0.04 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 8.25 | 8.60 | % | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 9.15 | 9.40 | % | 0 | 0 | 0.60 | -0.86 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 10.10 | 10.40 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 11.05 | 11.35 | 10.89 | -0.17 | -1.54% | 4 | 2,854 | 0.65 | -0.90 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 11.90 | 12.30 | % | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 15.80 | 16.15 | 19.50 | 0.00 | 0.00% | 0 | 877 | 0.80 | -0.96 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 20.85 | 21.15 | 24.30 | 0.00 | 0.00% | 0 | 78 | 0.93 | -0.98 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 24.65 | 27.25 | 36.97 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 30.75 | 31.15 | 32.54 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 35.55 | 36.10 | 35.88 | -9.06 | -20.16% | 1 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 40.45 | 41.60 | 24.34 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 44.10 | 47.30 | 41.32 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 49.05 | 52.65 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 54.00 | 57.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 58.90 | 62.50 | 51.95 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 63.85 | 67.15 | 60.20 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |