Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.46 as of 5/29/2025 8:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.40 | 31.45 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 45.00 | 22.40 | 26.45 | 18.70 | 0.00 | 0.00% | 0 | 86 | 1.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 17.45 | 21.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 51.00 | 16.40 | 20.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 52.00 | 15.45 | 19.35 | 16.30 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:59 PM EST |
| 53.00 | 15.05 | 16.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 54.00 | 14.25 | 15.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 55.00 | 14.30 | 15.25 | 14.71 | 0.00 | 0.00% | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 12.65 | 13.70 | 13.72 | 0.00 | 0.00% | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 11.05 | 12.75 | 9.95 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/29/2025 3:59:59 PM EST |
| 58.00 | 9.45 | 13.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 8.70 | 12.45 | 8.85 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.99 | 0.01 | -0.02 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 7.55 | 11.20 | 8.85 | -1.60 | -15.32% | 7 | 3 | 0.81 | 0.97 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 6.70 | 9.95 | 6.69 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.96 | 0.02 | -0.04 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 7.00 | 8.30 | 7.80 | +0.93 | +13.54% | 3 | 26 | 0.90 | 0.94 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 4.75 | 7.15 | 6.60 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.91 | 0.03 | -0.06 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 5.75 | 5.95 | 6.89 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.88 | 0.04 | -0.07 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 4.35 | 5.05 | 4.45 | -0.05 | -1.12% | 70 | 323 | 0.35 | 0.84 | 0.05 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 3.80 | 4.25 | 4.07 | -0.14 | -3.33% | 68 | 125 | 0.41 | 0.79 | 0.06 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 3.35 | 3.50 | 3.04 | -0.12 | -3.80% | 5 | 117 | 0.46 | 0.72 | 0.07 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 2.66 | 3.20 | 2.73 | +0.24 | +9.64% | 24 | 140 | 0.50 | 0.65 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 69.00 | 2.08 | 2.20 | 2.07 | +0.07 | +3.50% | 222 | 148 | 0.45 | 0.56 | 0.09 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 1.60 | 1.75 | 1.57 | +0.02 | +1.29% | 259 | 1,143 | 0.45 | 0.48 | 0.09 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 71.00 | 1.20 | 1.29 | 1.28 | +0.05 | +4.07% | 954 | 1,046 | 0.45 | 0.40 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 72.00 | 0.89 | 0.97 | 0.89 | -0.09 | -9.19% | 351 | 280 | 0.45 | 0.32 | 0.08 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 73.00 | 0.65 | 0.76 | 0.65 | -0.10 | -13.34% | 129 | 186 | 0.46 | 0.26 | 0.07 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 74.00 | 0.47 | 0.53 | 0.50 | -0.04 | -7.41% | 88 | 252 | 0.46 | 0.20 | 0.06 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 0.19 | 0.40 | 0.38 | -0.04 | -9.53% | 41 | 486 | 0.44 | 0.16 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 0.23 | 0.30 | 0.26 | +0.01 | +4.00% | 22 | 179 | 0.48 | 0.12 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 77.00 | 0.17 | 0.42 | 0.18 | -0.06 | -25.00% | 27 | 87 | 0.55 | 0.09 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 78.00 | 0.12 | 0.17 | 0.15 | -0.02 | -11.77% | 23 | 122 | 0.50 | 0.07 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 79.00 | 0.05 | 0.17 | 0.07 | -0.07 | -50.00% | 9 | 44 | 0.51 | 0.05 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.14 | 0.09 | -0.01 | -10.00% | 58 | 157 | 0.51 | 0.04 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.02 | 5/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.01 | 0.23 | 0.02 | -0.02 | -50.00% | 13 | 42 | 0.69 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.29 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.29 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.62 | 0.05 | -0.23 | -82.15% | 1 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 85 | 0.80 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 308 | 1.04 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.14 | 0.09 | +0.01 | +12.50% | 3 | 198 | 0.68 | -0.01 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.19 | 0.12 | -0.04 | -25.00% | 15 | 1,510 | 0.62 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 0.12 | 0.19 | 0.12 | -0.07 | -36.85% | 1 | 12,067 | 0.58 | -0.04 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 0.13 | 0.20 | 0.15 | -0.13 | -46.43% | 183 | 321 | 0.53 | -0.06 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 0.19 | 0.24 | 0.20 | -0.27 | -57.45% | 63 | 972 | 0.51 | -0.09 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 0.27 | 0.32 | 0.29 | -0.26 | -47.28% | 88 | 935 | 0.49 | -0.12 | 0.04 | -0.07 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 0.39 | 0.44 | 0.46 | -0.29 | -38.67% | 403 | 261 | 0.48 | -0.16 | 0.05 | -0.09 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 0.39 | 0.62 | 0.69 | -0.36 | -34.29% | 37 | 546 | 0.43 | -0.21 | 0.06 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 0.31 | 0.85 | 1.02 | -0.37 | -26.62% | 56 | 105 | 0.45 | -0.28 | 0.07 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 0.99 | 1.19 | 1.34 | -0.44 | -24.72% | 25 | 185 | 0.43 | -0.35 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 69.00 | 1.50 | 1.61 | 1.56 | -0.74 | -32.18% | 172 | 97 | 0.45 | -0.44 | 0.09 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 70.00 | 1.67 | 2.30 | 2.33 | -0.53 | -18.54% | 66 | 112 | 0.43 | -0.52 | 0.09 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 71.00 | 2.26 | 2.83 | 3.29 | -0.11 | -3.24% | 1 | 22 | 0.42 | -0.60 | 0.08 | -0.12 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 72.00 | 3.30 | 3.45 | 3.86 | -0.34 | -8.10% | 9 | 43 | 0.46 | -0.68 | 0.08 | -0.11 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 73.00 | 4.05 | 4.25 | 4.55 | +1.01 | +28.54% | 1 | 28 | 0.46 | -0.74 | 0.07 | -0.10 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 74.00 | 3.90 | 5.15 | 6.92 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.80 | 0.06 | -0.09 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 75.00 | 5.30 | 5.95 | 6.15 | -0.15 | -2.39% | 2 | 13 | 0.50 | -0.84 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 76.00 | 5.85 | 7.40 | % | 0 | 0 | 0.87 | -0.88 | 0.04 | -0.06 | 5/29/2025 3:59:59 PM EST | |||
| 77.00 | 6.20 | 8.95 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.05 | 5/12/2025 | 5/29/2025 3:59:59 PM EST |
| 78.00 | 7.40 | 10.70 | 9.56 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.93 | 0.03 | -0.04 | 5/2/2025 | 5/29/2025 3:59:59 PM EST |
| 79.00 | 7.80 | 11.65 | % | 0 | 0 | 1.26 | -0.95 | 0.02 | -0.04 | 5/29/2025 3:59:59 PM EST | |||
| 80.00 | 8.75 | 12.60 | 14.30 | 0.00 | 0.00% | 0 | 14 | 1.10 | -0.96 | 0.02 | -0.03 | 5/13/2025 | 5/29/2025 3:59:59 PM EST |
| 81.00 | 9.75 | 13.60 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.02 | 5/29/2025 3:59:59 PM EST | |||
| 85.00 | 14.60 | 16.35 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 90.00 | 19.45 | 20.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 95.00 | 23.60 | 27.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |