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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.10 | 19.50 | 20.16 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 14.15 | 14.60 | % | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 9.45 | 9.90 | % | 0 | 0 | 0.46 | 0.85 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 61.00 | 8.65 | 9.05 | % | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 62.00 | 7.40 | 8.30 | % | 0 | 0 | 0.42 | 0.79 | 0.03 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 63.00 | 7.40 | 7.60 | % | 0 | 0 | 0.49 | 0.75 | 0.03 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 5.80 | 6.90 | % | 0 | 0 | 0.42 | 0.71 | 0.03 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 6.05 | 6.25 | % | 0 | 0 | 0.49 | 0.68 | 0.04 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 66.00 | 4.55 | 5.65 | 6.25 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.64 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 4.95 | 6.10 | % | 0 | 0 | 0.55 | 0.60 | 0.04 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 68.00 | 4.45 | 4.55 | 5.00 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.56 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 3.95 | 4.05 | 4.10 | -0.45 | -9.89% | 1 | 99 | 0.49 | 0.52 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 3.50 | 3.65 | 3.63 | -0.42 | -10.37% | 20 | 166 | 0.49 | 0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 3.10 | 4.15 | 3.37 | -0.11 | -3.17% | 3 | 15 | 0.54 | 0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 2.55 | 2.83 | 2.94 | -0.21 | -6.67% | 5 | 17 | 0.49 | 0.40 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 2.40 | 2.49 | 2.54 | -0.21 | -7.64% | 3 | 15 | 0.49 | 0.37 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 1.98 | 2.27 | 2.25 | -0.06 | -2.60% | 5 | 13 | 0.49 | 0.33 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 1.68 | 1.94 | 1.98 | -0.21 | -9.59% | 17 | 1,151 | 0.48 | 0.30 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 1.56 | 1.70 | 1.85 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.27 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 1.23 | 1.48 | 1.58 | 0.00 | 0.00% | 0 | 194 | 0.48 | 0.25 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 1.05 | 1.30 | 1.36 | 0.00 | 0.00% | 0 | 105 | 0.48 | 0.22 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 1.08 | 1.15 | 1.15 | -0.12 | -9.45% | 6 | 257 | 0.50 | 0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.74 | 1.01 | 1.00 | -0.19 | -15.97% | 31 | 172 | 0.50 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 0.83 | 0.88 | 0.92 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.16 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 0.55 | 0.78 | 0.78 | -0.05 | -6.03% | 4 | 28 | 0.49 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 0.63 | 0.69 | 1.32 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.13 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 0.55 | 0.80 | 0.86 | 0.00 | 0.00% | 0 | 58 | 0.54 | 0.12 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.49 | 0.55 | 0.54 | -0.04 | -6.90% | 14 | 1,057 | 0.52 | 0.10 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 0.43 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.09 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 87.00 | 0.38 | 0.43 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.08 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 88.00 | 0.17 | 0.39 | 0.37 | -0.24 | -39.35% | 1 | 3 | 0.50 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 89.00 | 0.09 | 0.36 | 0.34 | -0.41 | -54.67% | 1 | 3 | 0.50 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.13 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 0.23 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.05 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.06 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.69 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.35 | 0.41 | 0.38 | +0.07 | +22.59% | 1 | 4 | 0.52 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.99 | 1.26 | 1.03 | +0.15 | +17.05% | 25 | 35 | 0.51 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 1.21 | 1.44 | 1.15 | +0.14 | +13.87% | 3 | 4 | 0.51 | -0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 1.46 | 1.53 | 1.34 | +0.09 | +7.20% | 1 | 4 | 0.49 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 1.75 | 1.82 | 1.55 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.25 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 2.05 | 2.14 | 2.09 | +0.29 | +16.12% | 7 | 62 | 0.49 | -0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 2.39 | 2.53 | 2.46 | +0.33 | +15.50% | 47 | 63 | 0.49 | -0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 2.81 | 2.98 | 2.57 | +0.01 | +0.40% | 1 | 21 | 0.49 | -0.36 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 3.25 | 3.35 | 3.30 | +0.35 | +11.87% | 88 | 28 | 0.48 | -0.40 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 3.70 | 3.85 | 3.70 | +0.41 | +12.47% | 9 | 296 | 0.48 | -0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 4.20 | 6.10 | 4.20 | +0.31 | +7.97% | 12 | 31 | 0.59 | -0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 4.75 | 5.80 | 4.75 | +0.42 | +9.70% | 17 | 1,355 | 0.54 | -0.52 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 5.35 | 6.35 | 5.30 | +0.47 | +9.74% | 16 | 14 | 0.53 | -0.56 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 6.00 | 7.00 | 6.08 | +0.68 | +12.60% | 48 | 237 | 0.54 | -0.60 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 6.65 | 6.80 | 6.75 | +0.66 | +10.84% | 2 | 1,086 | 0.48 | -0.63 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 7.35 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.67 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 8.10 | 9.25 | 8.12 | +0.61 | +8.13% | 7 | 933 | 0.55 | -0.70 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 8.85 | 9.15 | 8.28 | 0.00 | 0.00% | 0 | 338 | 0.49 | -0.73 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 9.60 | 10.15 | 9.00 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.75 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 10.50 | 11.65 | 9.73 | +1.13 | +13.14% | 1 | 951 | 0.56 | -0.78 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 11.25 | 11.55 | 11.05 | +0.35 | +3.28% | 3 | 19 | 0.48 | -0.80 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 12.00 | 12.40 | 12.17 | +0.58 | +5.01% | 3 | 25 | 0.48 | -0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 12.70 | 13.45 | 6.38 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.84 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 13.40 | 14.35 | 10.57 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.86 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 14.60 | 15.10 | 12.36 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.87 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 15.70 | 16.05 | 13.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.88 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 16.50 | 17.00 | 16.83 | +0.96 | +6.05% | 1 | 5 | 0.47 | -0.90 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 86.00 | 17.60 | 18.00 | 8.79 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.91 | 0.02 | -0.03 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 87.00 | 18.45 | 18.90 | 18.65 | +5.69 | +43.91% | 3 | 1 | 0.50 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 88.00 | 19.25 | 19.95 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.92 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 89.00 | 20.25 | 20.85 | 16.66 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.93 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 21.15 | 22.00 | 19.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.94 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 91.00 | 22.10 | 23.00 | % | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 26.05 | 27.05 | 25.62 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 30.30 | 32.60 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 36.15 | 37.05 | 36.00 | +2.05 | +6.04% | 1 | 106 | 0.91 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 40.25 | 42.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 45.25 | 47.85 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |