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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.10 | 25.05 | 24.90 | % | 1 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 50.00 | 19.20 | 20.00 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 15.50 | 16.15 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 14.60 | 15.25 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 13.70 | 14.25 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 12.85 | 13.45 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 11.85 | 12.60 | % | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 11.20 | 11.70 | % | 0 | 0 | 0.58 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 10.45 | 10.75 | % | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 9.60 | 9.95 | % | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 8.90 | 9.20 | % | 0 | 0 | 0.52 | 0.78 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 8.20 | 8.45 | % | 0 | 0 | 0.51 | 0.75 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 7.50 | 8.70 | % | 0 | 0 | 0.50 | 0.72 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 6.05 | 7.05 | 7.25 | % | 1 | 0 | 0.45 | 0.69 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 66.00 | 5.20 | 6.70 | 6.42 | +0.12 | +1.91% | 17 | 10 | 0.52 | 0.66 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 5.60 | 5.80 | 4.12 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.62 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 5.05 | 6.25 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.58 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 4.45 | 4.70 | 4.75 | -0.15 | -3.07% | 1 | 5 | 0.48 | 0.55 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 4.00 | 4.20 | 4.20 | -0.15 | -3.45% | 19 | 204 | 0.48 | 0.51 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 3.55 | 3.75 | 3.75 | +0.05 | +1.36% | 6 | 22 | 0.48 | 0.47 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 2.95 | 3.55 | 3.39 | -0.01 | -0.30% | 4 | 6 | 0.48 | 0.44 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 2.76 | 3.25 | 2.80 | +1.00 | +55.56% | 3 | 24 | 0.50 | 0.40 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 2.37 | 2.83 | % | 0 | 0 | 0.49 | 0.37 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 1.81 | 2.31 | 2.41 | -0.05 | -2.04% | 1 | 19 | 0.45 | 0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 1.29 | 2.37 | % | 0 | 0 | 0.45 | 0.30 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 1.52 | 1.79 | 1.68 | % | 3 | 0 | 0.47 | 0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 78.00 | 1.33 | 1.51 | 1.43 | -0.07 | -4.67% | 2 | 96 | 0.46 | 0.25 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.94 | 1.15 | 1.07 | -0.13 | -10.84% | 2 | 40 | 0.46 | 0.20 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.45 | 0.61 | 0.01 | -0.48 | -97.96% | 1 | 1 | 0.47 | 0.11 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.16 | 0.34 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.05 | 1.55 | % | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 0.30 | 0.62 | % | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.39 | 0.71 | % | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 0.48 | 0.83 | % | 0 | 0 | 0.55 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 0.70 | 0.82 | 0.76 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.12 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.67 | 0.93 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.13 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.95 | 1.11 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.16 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.13 | 1.29 | 1.21 | % | 10 | 0 | 0.52 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 61.00 | 1.33 | 1.45 | 1.45 | % | 1 | 0 | 0.51 | -0.20 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 62.00 | 1.57 | 1.72 | 1.57 | -0.23 | -12.78% | 3 | 4 | 0.51 | -0.22 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 1.79 | 1.99 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.25 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 2.09 | 2.30 | 2.10 | -0.09 | -4.11% | 5 | 4 | 0.51 | -0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 2.31 | 2.62 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.31 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 2.64 | 2.98 | % | 0 | 0 | 0.49 | -0.34 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 2.94 | 3.35 | 3.15 | % | 2 | 0 | 0.48 | -0.38 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 68.00 | 2.94 | 3.85 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.42 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 3.55 | 4.25 | 4.13 | +0.08 | +1.98% | 1 | 1 | 0.45 | -0.45 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 4.55 | 4.75 | 4.95 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.49 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 4.80 | 5.35 | % | 0 | 0 | 0.46 | -0.53 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 4.75 | 6.85 | 5.65 | -0.15 | -2.59% | 120 | 2 | 0.48 | -0.56 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 5.65 | 7.15 | % | 0 | 0 | 0.47 | -0.60 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 74.00 | 6.20 | 7.20 | % | 0 | 0 | 0.43 | -0.63 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 7.25 | 8.95 | 7.67 | % | 1 | 0 | 0.44 | -0.66 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 76.00 | 8.15 | 9.65 | % | 0 | 0 | 0.51 | -0.70 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 8.20 | 9.40 | % | 0 | 0 | 0.38 | -0.72 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 9.85 | 10.55 | % | 0 | 0 | 0.61 | -0.75 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 11.55 | 11.90 | % | 0 | 0 | 0.46 | -0.80 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 15.65 | 16.45 | % | 0 | 0 | 0.65 | -0.89 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 20.70 | 21.20 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST |