Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.29 as of 3/31/2025 4:45:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.40 | 20.45 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 14.70 | 15.60 | % | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 11.05 | 11.40 | % | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.05 | 3/31/2025 2:59:03 PM EST | |||
| 61.00 | 10.05 | 10.50 | % | 0 | 0 | 0.55 | 0.79 | 0.02 | -0.05 | 3/31/2025 2:59:03 PM EST | |||
| 62.00 | 9.60 | 9.85 | % | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 63.00 | 8.85 | 9.05 | % | 0 | 0 | 0.55 | 0.74 | 0.03 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 64.00 | 8.20 | 8.35 | % | 0 | 0 | 0.55 | 0.71 | 0.03 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 7.55 | 7.70 | 6.80 | % | 2 | 0 | 0.55 | 0.68 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 66.00 | 6.95 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.65 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 67.00 | 6.35 | 6.50 | % | 0 | 0 | 0.55 | 0.62 | 0.03 | -0.07 | 3/31/2025 2:59:03 PM EST | |||
| 68.00 | 5.80 | 6.00 | 5.50 | -0.10 | -1.79% | 5 | 1 | 0.55 | 0.58 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 5.30 | 5.45 | 5.20 | % | 1 | 0 | 0.55 | 0.55 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 70.00 | 4.85 | 5.00 | 4.63 | +0.28 | +6.44% | 3 | 50 | 0.55 | 0.52 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 4.40 | 4.55 | 3.60 | % | 4 | 0 | 0.55 | 0.49 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 72.00 | 3.95 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.46 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 3.60 | 3.75 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.43 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 3.25 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.40 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 2.93 | 3.05 | 2.32 | -0.44 | -15.95% | 1 | 3 | 0.55 | 0.37 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 2.60 | 2.76 | % | 0 | 0 | 0.55 | 0.34 | 0.03 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 77.00 | 2.33 | 2.49 | 2.21 | +0.05 | +2.32% | 1 | 2 | 0.56 | 0.32 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 78.00 | 2.08 | 2.61 | % | 0 | 0 | 0.55 | 0.29 | 0.03 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 79.00 | 1.86 | 2.01 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.27 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 1.67 | 1.82 | 1.32 | -0.18 | -12.00% | 2 | 3 | 0.56 | 0.25 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 81.00 | 1.50 | 2.45 | 1.34 | % | 2 | 0 | 0.56 | 0.23 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 82.00 | 1.34 | 1.53 | % | 0 | 0 | 0.57 | 0.21 | 0.02 | -0.05 | 3/31/2025 2:59:03 PM EST | |||
| 83.00 | 1.21 | 1.39 | 1.11 | +0.11 | +11.00% | 12 | 3 | 0.56 | 0.19 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 84.00 | 1.08 | 1.85 | 1.04 | % | 1 | 0 | 0.57 | 0.18 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 85.00 | 0.98 | 1.11 | 1.00 | % | 3 | 0 | 0.56 | 0.16 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 90.00 | 0.58 | 0.69 | 0.60 | % | 1 | 0 | 0.59 | 0.10 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 95.00 | 0.35 | 0.40 | % | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 0.01 | 0.75 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.64 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 0.57 | 0.62 | 0.70 | % | 1 | 0 | 0.58 | -0.10 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 60.00 | 1.33 | 1.39 | 1.57 | +0.30 | +23.63% | 13 | 1 | 0.56 | -0.19 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 61.00 | 1.54 | 1.62 | 1.70 | 0.00 | 0.00% | 0 | 28 | 0.52 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 62.00 | 1.79 | 1.87 | 1.97 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 63.00 | 2.08 | 2.19 | 2.37 | % | 11 | 0 | 0.55 | -0.26 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 64.00 | 2.37 | 2.50 | 2.70 | +0.53 | +24.43% | 1 | 5 | 0.55 | -0.29 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 2.71 | 2.86 | 2.90 | -0.15 | -4.92% | 8 | 26 | 0.55 | -0.32 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 66.00 | 3.10 | 4.35 | 3.45 | +0.25 | +7.82% | 2 | 4 | 0.55 | -0.35 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 67.00 | 3.55 | 3.70 | 3.81 | +0.10 | +2.70% | 6 | 6 | 0.55 | -0.38 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 68.00 | 4.00 | 4.15 | 4.21 | -0.21 | -4.76% | 3 | 2 | 0.55 | -0.42 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 4.50 | 6.15 | 4.57 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.45 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 5.00 | 5.15 | 5.80 | +0.30 | +5.46% | 1 | 9 | 0.55 | -0.48 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 5.55 | 5.75 | 5.82 | +0.12 | +2.11% | 1 | 2 | 0.55 | -0.51 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 6.15 | 6.30 | 6.83 | +0.59 | +9.46% | 1 | 3 | 0.55 | -0.54 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 6.75 | 6.95 | 7.19 | -0.09 | -1.24% | 6 | 6 | 0.55 | -0.57 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 7.40 | 7.50 | 7.95 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.60 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 8.05 | 8.25 | 8.80 | +0.14 | +1.62% | 2 | 4 | 0.55 | -0.63 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 8.75 | 8.95 | % | 0 | 0 | 0.55 | -0.66 | 0.03 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 77.00 | 9.45 | 9.70 | % | 0 | 0 | 0.54 | -0.68 | 0.03 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 78.00 | 10.25 | 10.45 | 10.76 | % | 1 | 0 | 0.62 | -0.71 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 79.00 | 11.00 | 11.25 | 12.50 | +0.77 | +6.57% | 1 | 32 | 0.55 | -0.73 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 11.80 | 12.05 | 12.89 | +0.95 | +7.96% | 6 | 2 | 0.59 | -0.75 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 81.00 | 12.65 | 12.90 | 12.92 | % | 10 | 0 | 0.56 | -0.77 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 82.00 | 13.45 | 13.75 | 14.37 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.79 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 83.00 | 14.30 | 14.65 | % | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.05 | 3/31/2025 2:59:03 PM EST | |||
| 84.00 | 14.40 | 15.45 | 16.29 | % | 1 | 0 | 0.56 | -0.82 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 85.00 | 16.10 | 16.40 | % | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 20.60 | 21.25 | 21.58 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.90 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 24.55 | 26.40 | % | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 29.90 | 32.20 | % | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 105.00 | 34.90 | 37.65 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST |