Options Chain for NOVO-NORDISK A S ADR (NVO) - $67.35 as of 5/27/2025 3:23:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.45 | 36.20 | 33.65 | 0.00 | 0.00% | 0 | 7 | 1.17 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 30.55 | 31.15 | 26.91 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 25.55 | 26.35 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 20.90 | 21.45 | 19.44 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.95 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 16.50 | 16.65 | 16.64 | +3.01 | +22.09% | 32 | 12 | 0.63 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 12.25 | 12.35 | 12.36 | +2.71 | +28.09% | 11 | 168 | 0.52 | 0.82 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 8.55 | 8.65 | 8.50 | +1.90 | +28.79% | 28 | 258 | 0.50 | 0.71 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 5.60 | 5.70 | 5.64 | +1.55 | +37.90% | 263 | 1,438 | 0.49 | 0.56 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 3.45 | 3.50 | 3.41 | +0.98 | +40.33% | 588 | 644 | 0.48 | 0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 1.94 | 1.99 | 1.96 | +0.62 | +46.27% | 416 | 745 | 0.47 | 0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 1.04 | 1.08 | 1.06 | +0.41 | +63.08% | 130 | 139 | 0.46 | 0.17 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 0.54 | 0.58 | 0.54 | +0.26 | +92.86% | 153 | 154 | 0.46 | 0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 95.00 | 0.28 | 0.31 | 0.29 | +0.06 | +26.09% | 64 | 111 | 0.47 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 0.06 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 0.14 | 0.22 | 0.18 | -0.08 | -30.77% | 13 | 21 | 0.65 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 0.31 | 0.36 | 0.35 | -0.22 | -38.60% | 3 | 308 | 0.59 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 0.65 | 0.70 | 0.68 | -0.37 | -35.24% | 59 | 2,465 | 0.55 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 1.36 | 1.40 | 1.37 | -0.68 | -33.18% | 115 | 585 | 0.52 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 2.64 | 2.69 | 2.67 | -1.30 | -32.75% | 106 | 1,710 | 0.50 | -0.29 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 4.65 | 4.75 | 4.74 | -1.76 | -27.08% | 485 | 352 | 0.49 | -0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 7.45 | 7.55 | 7.55 | -1.98 | -20.78% | 19 | 128 | 0.48 | -0.59 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 10.95 | 11.10 | 11.10 | -0.90 | -7.50% | 10 | 40 | 0.47 | -0.73 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 15.10 | 15.25 | 14.95 | % | 1 | 0 | 0.46 | -0.83 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 90.00 | 19.60 | 20.00 | 19.60 | % | 13 | 0 | 0.44 | -0.90 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 95.00 | 24.35 | 24.80 | 26.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |