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 | 24.05 | 24.65 | 16.80 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 19.10 | 19.85 | % | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 18.20 | 18.90 | % | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 17.20 | 17.80 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 16.25 | 16.95 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 15.30 | 16.00 | % | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 14.40 | 15.05 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 13.50 | 14.20 | % | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 12.65 | 13.05 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.89 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 11.90 | 12.15 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 11.00 | 11.35 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.85 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 10.25 | 10.45 | % | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 9.40 | 10.60 | 9.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.80 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 8.65 | 8.85 | 6.30 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.78 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 7.90 | 8.15 | % | 0 | 0 | 0.52 | 0.75 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 7.15 | 7.55 | 7.17 | -0.15 | -2.05% | 2 | 4 | 0.52 | 0.72 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 5.80 | 6.80 | 6.87 | +0.37 | +5.70% | 6 | 7 | 0.47 | 0.69 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 5.85 | 6.95 | 4.20 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.66 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 5.25 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.62 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 4.65 | 5.35 | 4.60 | 0.00 | 0.00% | 0 | 46 | 0.53 | 0.59 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 4.15 | 4.50 | 4.34 | +0.12 | +2.85% | 6 | 7 | 0.50 | 0.55 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 3.65 | 3.80 | 3.95 | -0.03 | -0.76% | 28 | 312 | 0.49 | 0.50 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 3.20 | 3.40 | 3.20 | +0.02 | +0.63% | 1 | 14 | 0.49 | 0.46 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 2.81 | 3.55 | 2.83 | -0.14 | -4.72% | 6 | 66 | 0.53 | 0.42 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 2.43 | 2.54 | 2.50 | -0.16 | -6.02% | 24 | 41 | 0.48 | 0.37 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 2.09 | 2.29 | 2.22 | -0.11 | -4.73% | 10 | 51 | 0.48 | 0.33 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 1.78 | 1.94 | 1.90 | -0.11 | -5.48% | 7 | 72 | 0.48 | 0.29 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 1.52 | 1.82 | 1.62 | +0.13 | +8.73% | 3 | 3 | 0.49 | 0.25 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 1.04 | 1.42 | 1.45 | +0.04 | +2.84% | 1 | 3 | 0.44 | 0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 1.10 | 1.22 | 1.19 | -0.06 | -4.80% | 32 | 15 | 0.47 | 0.19 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.78 | 0.90 | 0.89 | -0.01 | -1.12% | 14 | 31 | 0.47 | 0.14 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.32 | 0.42 | 0.41 | +0.11 | +36.67% | 27 | 7 | 0.48 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.03 | 0.59 | 0.20 | % | 20 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 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 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.99 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.03 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.07 | 1.11 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.04 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.04 | 1.11 | % | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 0.26 | 0.34 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.06 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.21 | 0.53 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.07 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.28 | 0.60 | 0.76 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.08 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.36 | 0.64 | 0.88 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.10 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.56 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.11 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.44 | 0.76 | 0.70 | 0.00 | 0.00% | 20 | 12 | 0.55 | -0.13 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.81 | 0.90 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.15 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.96 | 1.06 | 0.97 | +0.11 | +12.80% | 7 | 23 | 0.54 | -0.17 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 1.14 | 1.25 | 1.15 | -0.32 | -21.77% | 1 | 6 | 0.53 | -0.20 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 1.18 | 1.47 | 1.30 | -0.16 | -10.96% | 6 | 14 | 0.51 | -0.22 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 1.56 | 2.06 | 1.47 | -1.29 | -46.74% | 3 | 8 | 0.55 | -0.25 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 1.86 | 1.98 | 1.85 | -0.07 | -3.65% | 2 | 5 | 0.52 | -0.28 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 2.17 | 2.30 | 2.27 | -0.03 | -1.31% | 5 | 11 | 0.51 | -0.31 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 2.49 | 2.65 | 2.50 | -0.16 | -6.02% | 5 | 61 | 0.51 | -0.34 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 1.38 | 3.05 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.38 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 2.74 | 3.45 | 3.59 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.41 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 3.80 | 4.25 | 3.70 | -0.15 | -3.90% | 4 | 5 | 0.52 | -0.45 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 4.05 | 4.45 | 4.18 | -0.15 | -3.47% | 30 | 6 | 0.48 | -0.50 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 3.85 | 5.95 | 4.95 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.54 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 5.40 | 5.60 | 7.44 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.58 | 0.04 | -0.06 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 6.05 | 6.85 | % | 0 | 0 | 0.53 | -0.63 | 0.04 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 74.00 | 6.70 | 6.90 | 9.57 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.67 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 7.30 | 7.65 | 11.16 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.71 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 8.15 | 9.50 | % | 0 | 0 | 0.57 | -0.75 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 8.80 | 9.15 | % | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 9.70 | 10.45 | 9.56 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.81 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 11.30 | 11.75 | 14.42 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.86 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 15.85 | 16.35 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 20.80 | 21.25 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST |