Options Chain for NOVO-NORDISK A S ADR (NVO) - $61.30 as of 4/24/2025 9:44:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 15.70 | 19.75 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 50.00 | 11.10 | 15.10 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.89 | 0.02 | -0.04 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 51.00 | 11.60 | 12.65 | % | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 52.00 | 10.20 | 12.80 | % | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 53.00 | 9.80 | 11.15 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.83 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 54.00 | 8.45 | 11.10 | % | 0 | 0 | 0.54 | 0.80 | 0.03 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 55.00 | 8.70 | 9.45 | 6.22 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.77 | 0.03 | -0.05 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 56.00 | 7.45 | 9.40 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.74 | 0.03 | -0.05 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 57.00 | 7.15 | 7.75 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.71 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 58.00 | 6.60 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.67 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 59.00 | 5.85 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.64 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 60.00 | 5.05 | 5.95 | 3.91 | 0.00 | 0.00% | 0 | 34 | 0.55 | 0.60 | 0.04 | -0.06 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 61.00 | 4.60 | 5.70 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.56 | 0.04 | -0.06 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 62.00 | 4.10 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.52 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 63.00 | 3.60 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.48 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 64.00 | 2.98 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.44 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 65.00 | 2.53 | 3.00 | 2.53 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.39 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 66.00 | 2.20 | 2.82 | 2.27 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.35 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 67.00 | 1.92 | 2.36 | 2.40 | +0.39 | +19.41% | 1 | 8 | 0.44 | 0.31 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 68.00 | 1.55 | 2.78 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.28 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 69.00 | 1.34 | 1.72 | 1.70 | +0.40 | +30.77% | 1 | 7 | 0.43 | 0.24 | 0.04 | -0.04 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 70.00 | 1.14 | 1.49 | 0.85 | -0.25 | -22.73% | 2 | 185 | 0.47 | 0.21 | 0.03 | -0.04 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 71.00 | 0.91 | 1.25 | 0.96 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.18 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 72.00 | 0.75 | 1.09 | 0.68 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.15 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 73.00 | 0.57 | 1.04 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.13 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 74.00 | 0.45 | 0.89 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.11 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 75.00 | 0.39 | 0.78 | 0.41 | 0.00 | 0.00% | 0 | 37 | 0.44 | 0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 76.00 | 0.35 | 0.62 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.08 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 80.00 | 0.16 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.04 | 0.01 | -0.01 | 4/16/2025 | 4/23/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.08 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.04 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 50.00 | 0.41 | 0.95 | 0.61 | -0.08 | -11.60% | 2 | 184 | 0.60 | -0.11 | 0.02 | -0.04 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 51.00 | 0.51 | 0.88 | % | 0 | 0 | 0.58 | -0.13 | 0.02 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 52.00 | 0.67 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.15 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 53.00 | 0.58 | 1.30 | 2.10 | 0.00 | 0.00% | 0 | 196 | 0.57 | -0.17 | 0.02 | -0.05 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 54.00 | 0.82 | 1.30 | 1.12 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.20 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 55.00 | 1.20 | 1.49 | 1.60 | 0.00 | 0.00% | 0 | 37 | 0.56 | -0.23 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 56.00 | 1.33 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.26 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 57.00 | 1.36 | 2.96 | 2.56 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.29 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 58.00 | 1.88 | 2.80 | 2.41 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.33 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 59.00 | 2.20 | 2.65 | 2.56 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.36 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 60.00 | 2.36 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 233 | 0.52 | -0.40 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 61.00 | 2.76 | 3.35 | 3.75 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.44 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 62.00 | 2.98 | 4.15 | % | 0 | 0 | 0.51 | -0.48 | 0.04 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 63.00 | 3.90 | 4.40 | 5.78 | 0.00 | 0.00% | 0 | 209 | 0.49 | -0.52 | 0.04 | -0.06 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 64.00 | 4.60 | 5.25 | 4.80 | -1.45 | -23.20% | 1 | 5 | 0.51 | -0.56 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 65.00 | 4.25 | 6.00 | 5.86 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.61 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 66.00 | 5.80 | 6.20 | 6.76 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.65 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 67.00 | 5.85 | 7.40 | 9.54 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.69 | 0.04 | -0.05 | 4/17/2025 | 4/23/2025 4:00:01 PM EST |
| 68.00 | 6.80 | 7.60 | % | 0 | 0 | 0.49 | -0.72 | 0.04 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 69.00 | 7.55 | 8.25 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.76 | 0.04 | -0.04 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 70.00 | 7.90 | 9.70 | 11.15 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.79 | 0.03 | -0.04 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 71.00 | 9.25 | 9.80 | 13.10 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.82 | 0.03 | -0.03 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 72.00 | 9.50 | 11.60 | % | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.03 | 4/23/2025 4:00:01 PM EST | |||
| 73.00 | 9.90 | 12.50 | % | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.03 | 4/23/2025 4:00:01 PM EST | |||
| 74.00 | 10.80 | 13.15 | 16.65 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.89 | 0.02 | -0.02 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 75.00 | 11.80 | 14.10 | 11.83 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.91 | 0.02 | -0.02 | 4/16/2025 | 4/23/2025 4:00:01 PM EST |
| 76.00 | 12.00 | 15.35 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 80.00 | 15.80 | 19.85 | 22.53 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 85.00 | 20.75 | 23.75 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 90.00 | 25.75 | 29.85 | 27.98 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |