Options Chain for NOVO-NORDISK A S ADR (NVO) - $62.08 as of 4/25/2025 8:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.40 | 29.25 | 23.20 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 40.00 | 21.60 | 23.00 | 23.50 | 0.00 | 0.00% | 0 | 33 | 0.83 | 0.97 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 45.00 | 16.50 | 19.95 | 17.50 | -0.80 | -4.38% | 100 | 58 | 1.04 | 0.94 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 50.00 | 13.25 | 13.50 | 13.34 | -0.40 | -2.92% | 19 | 96 | 0.55 | 0.88 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 55.00 | 9.20 | 9.45 | 10.00 | 0.00 | 0.00% | 0 | 430 | 0.51 | 0.77 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 60.00 | 5.95 | 6.10 | 6.02 | -0.53 | -8.10% | 47 | 914 | 0.49 | 0.62 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 65.00 | 3.45 | 3.60 | 3.50 | -0.35 | -9.10% | 283 | 2,298 | 0.47 | 0.45 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 1.85 | 1.94 | 1.91 | -0.19 | -9.05% | 253 | 3,560 | 0.46 | 0.28 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 0.93 | 1.03 | 1.01 | -0.09 | -8.19% | 158 | 4,462 | 0.46 | 0.16 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 80.00 | 0.52 | 0.58 | 0.55 | -0.01 | -1.79% | 39 | 5,091 | 0.47 | 0.09 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.26 | 0.38 | 0.30 | -0.01 | -3.23% | 19 | 5,633 | 0.49 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.18 | 0.25 | 0.21 | -0.01 | -4.55% | 9 | 3,401 | 0.52 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.16 | 0.22 | 0.16 | 0.00 | 0.00% | 33 | 5,082 | 0.56 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.06 | 0.14 | 0.10 | -0.02 | -16.67% | 1 | 4,267 | 0.56 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 15 | 4,507 | 0.60 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3,029 | 0.62 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4,306 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.03 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 2,014 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 4 | 1,736 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1,237 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 374 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 681 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 720 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.97 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.10 | 0.64 | 0.00 | 0.00% | 0 | 283 | 1.45 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.94 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.44 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.93 | 0.14 | 0.00 | 0.00% | 0 | 156 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 125 | 1.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.74 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.54 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.73 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 522 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 40.00 | 0.13 | 0.26 | 0.19 | -0.01 | -5.00% | 2 | 526 | 0.64 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 45.00 | 0.36 | 0.50 | 0.55 | +0.12 | +27.91% | 1 | 2,386 | 0.59 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 50.00 | 0.84 | 0.92 | 0.87 | -0.04 | -4.40% | 41 | 2,448 | 0.54 | -0.12 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 55.00 | 1.79 | 1.86 | 1.85 | +0.04 | +2.21% | 59 | 1,188 | 0.51 | -0.23 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 60.00 | 3.40 | 3.55 | 3.50 | +0.10 | +2.95% | 112 | 2,813 | 0.49 | -0.38 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 65.00 | 5.75 | 6.10 | 5.95 | +0.10 | +1.71% | 35 | 3,999 | 0.46 | -0.55 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 8.60 | 9.50 | 9.30 | +0.30 | +3.34% | 10 | 4,744 | 0.42 | -0.72 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 13.30 | 13.65 | 13.50 | -0.05 | -0.37% | 15 | 5,347 | 0.45 | -0.84 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 80.00 | 17.95 | 18.50 | 18.23 | +0.47 | +2.65% | 5 | 3,625 | 0.48 | -0.91 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 22.00 | 23.15 | 24.94 | -0.36 | -1.43% | 10 | 2,372 | 0.88 | -0.94 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 27.45 | 28.25 | 29.13 | +1.73 | +6.32% | 1 | 172 | 0.64 | -0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 32.30 | 33.20 | 32.60 | +0.23 | +0.72% | 601 | 525 | 0.72 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 36.95 | 38.25 | 37.60 | +0.03 | +0.08% | 270 | 184 | 0.79 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 42.70 | 43.25 | 42.82 | +0.22 | +0.52% | 108 | 56 | 0.83 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 47.10 | 48.15 | 47.82 | +0.07 | +0.15% | 950 | 589 | 0.89 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 52.70 | 53.25 | 52.60 | -0.04 | -0.08% | 66 | 51 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 57.30 | 58.20 | 57.67 | 0.00 | 0.00% | 0 | 16 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 62.50 | 64.00 | 55.76 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 67.60 | 68.95 | 60.56 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 72.05 | 74.70 | 65.65 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 76.55 | 79.25 | 70.68 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 81.45 | 84.60 | 70.15 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 87.45 | 88.50 | 75.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 92.45 | 93.85 | 85.79 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 96.90 | 99.00 | 98.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 101.00 | 104.85 | 90.05 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 106.20 | 109.15 | 95.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 111.15 | 114.95 | 105.76 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 116.10 | 119.80 | 110.82 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 121.45 | 124.75 | 115.91 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 126.50 | 129.35 | 120.76 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 130.95 | 134.90 | 125.70 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 136.25 | 139.95 | 130.84 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |