Options Chain for NOVO-NORDISK A S ADR (NVO) - $71.01 as of 7/10/2025 10:09:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.10 | 37.35 | 36.23 | 33.65 | 0.00 | 0.00% | 1.04 | 0 | 7 | 3.55 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 3:59:45 PM EST |
| 40.00 | 29.75 | 32.75 | 31.25 | 26.91 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:45 PM EST |
| 45.00 | 24.75 | 28.20 | 26.48 | 33.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:45 PM EST |
| 50.00 | 19.45 | 22.35 | 20.90 | 24.49 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:45 PM EST |
| 55.00 | 15.45 | 17.05 | 16.25 | 14.35 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.35 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 60.00 | 10.90 | 11.20 | 11.05 | 11.10 | +1.80 | +19.36% | 0.18 | 9 | 198 | 0.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 61.00 | 9.00 | 10.30 | 9.65 | 9.44 | +0.79 | +9.14% | 0.16 | 1 | 2 | 0.65 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 62.00 | 8.05 | 9.25 | 8.65 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.54 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
| 63.00 | 7.10 | 8.20 | 7.65 | 8.12 | +1.40 | +20.84% | 0.12 | 1 | 7 | 0.49 | 0.98 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 64.00 | 6.15 | 7.35 | 6.75 | 7.67 | +1.17 | +18.00% | 0.11 | 3 | 40 | 0.52 | 0.96 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 65.00 | 5.35 | 6.25 | 5.80 | 6.65 | +1.72 | +34.89% | 0.09 | 13 | 220 | 0.43 | 0.94 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 66.00 | 4.40 | 5.30 | 4.85 | 5.80 | +1.66 | +40.10% | 0.07 | 282 | 319 | 0.33 | 0.91 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 67.00 | 4.25 | 4.40 | 4.33 | 4.49 | +0.51 | +12.82% | 0.06 | 18 | 709 | 0.34 | 0.87 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 68.00 | 3.40 | 3.55 | 3.48 | 3.74 | +1.17 | +45.53% | 0.05 | 54 | 167 | 0.34 | 0.81 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 69.00 | 2.64 | 2.81 | 2.73 | 3.15 | +1.19 | +60.72% | 0.04 | 164 | 1,123 | 0.35 | 0.73 | 0.08 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 70.00 | 2.06 | 2.13 | 2.10 | 2.08 | +0.48 | +30.00% | 0.03 | 693 | 2,842 | 0.35 | 0.63 | 0.10 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 71.00 | 1.53 | 1.59 | 1.56 | 1.56 | +0.38 | +32.21% | 0.02 | 301 | 7,662 | 0.36 | 0.53 | 0.11 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 72.00 | 1.09 | 1.15 | 1.12 | 1.11 | +0.26 | +30.59% | 0.02 | 320 | 1,141 | 0.36 | 0.42 | 0.11 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 73.00 | 0.76 | 0.80 | 0.78 | 0.82 | +0.20 | +32.26% | 0.01 | 133 | 884 | 0.36 | 0.32 | 0.10 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 74.00 | 0.51 | 0.55 | 0.53 | 0.55 | +0.14 | +34.15% | 0.01 | 522 | 725 | 0.37 | 0.24 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 75.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.07 | +24.14% | 0.00 | 768 | 3,441 | 0.37 | 0.18 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 76.00 | 0.22 | 0.25 | 0.24 | 0.30 | +0.11 | +57.90% | 0.00 | 102 | 596 | 0.38 | 0.13 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 77.00 | 0.15 | 0.17 | 0.16 | 0.20 | +0.05 | +33.34% | 0.00 | 44 | 163 | 0.39 | 0.09 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 78.00 | 0.09 | 0.13 | 0.11 | 0.14 | -0.06 | -30.00% | 0.00 | 5 | 126 | 0.40 | 0.06 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 79.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 249 | 0.41 | 0.04 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 80.00 | 0.06 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 160 | 6,636 | 0.45 | 0.03 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 35 | 0.43 | 0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 38 | 0.45 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 83.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.51 | 0.01 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 42 | 0.51 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 85.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 1,713 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 1,837 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 476 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 5 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:45 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 27 | 2,966 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 81 | 1,923 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 45 | 372 | 0.47 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 62.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.05 | -71.43% | 0.00 | 20 | 320 | 0.45 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 165 | 546 | 0.42 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 252 | 2,591 | 0.36 | -0.04 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 65.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 462 | 5,771 | 0.36 | -0.06 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 66.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.26 | -70.27% | 0.00 | 13,294 | 1,582 | 0.34 | -0.09 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 67.00 | 0.19 | 0.22 | 0.21 | 0.18 | -0.37 | -67.28% | 0.00 | 140 | 562 | 0.34 | -0.13 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 68.00 | 0.29 | 0.48 | 0.39 | 0.34 | -0.51 | -60.00% | 0.01 | 219 | 1,100 | 0.34 | -0.19 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 69.00 | 0.58 | 0.65 | 0.62 | 0.60 | -0.65 | -52.00% | 0.01 | 194 | 642 | 0.35 | -0.27 | 0.08 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 70.00 | 0.91 | 1.00 | 0.96 | 0.92 | -0.81 | -46.83% | 0.01 | 407 | 4,292 | 0.36 | -0.37 | 0.10 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 71.00 | 1.40 | 1.54 | 1.47 | 1.39 | -1.04 | -42.80% | 0.02 | 104 | 175 | 0.35 | -0.47 | 0.11 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 72.00 | 1.97 | 2.11 | 2.04 | 1.91 | -0.83 | -30.30% | 0.03 | 82 | 188 | 0.37 | -0.58 | 0.11 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 73.00 | 2.52 | 2.74 | 2.63 | 2.36 | -1.49 | -38.71% | 0.04 | 30 | 73 | 0.36 | -0.68 | 0.10 | -0.10 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 74.00 | 3.35 | 3.70 | 3.53 | 3.35 | -1.53 | -31.36% | 0.05 | 1 | 18 | 0.43 | -0.76 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 75.00 | 4.20 | 5.25 | 4.73 | 4.20 | -1.25 | -22.94% | 0.06 | 157 | 3,400 | 0.37 | -0.82 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 76.00 | 5.05 | 6.20 | 5.63 | 7.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.87 | 0.06 | -0.06 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 77.00 | 5.95 | 7.15 | 6.55 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.59 | -0.91 | 0.04 | -0.05 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
| 78.00 | 6.85 | 7.10 | 6.98 | 8.94 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.78 | -0.94 | 0.03 | -0.04 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 79.00 | 6.75 | 9.05 | 7.90 | 9.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.96 | 0.02 | -0.03 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 80.00 | 8.85 | 10.05 | 9.45 | 8.38 | -1.82 | -17.85% | 0.12 | 32 | 664 | 0.48 | -0.97 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 81.00 | 9.90 | 11.45 | 10.68 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.02 | 7/10/2025 3:59:45 PM EST | |||
| 82.00 | 10.85 | 12.10 | 11.48 | 11.03 | % | 0.14 | 5 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
| 83.00 | 11.85 | 13.25 | 12.55 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 3:59:45 PM EST |
| 84.00 | 12.85 | 13.90 | 13.38 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:45 PM EST |
| 85.00 | 13.35 | 15.05 | 14.20 | 15.75 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:45 PM EST |
| 90.00 | 18.85 | 19.40 | 19.13 | 22.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:45 PM EST |
| 95.00 | 23.85 | 24.10 | 23.98 | 21.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:45 PM EST |
| 100.00 | 28.00 | 29.25 | 28.63 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 105.00 | 32.75 | 35.45 | 34.10 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 110.00 | 37.40 | 40.40 | 38.90 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 115.00 | 42.40 | 44.55 | 43.48 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 120.00 | 46.90 | 50.05 | 48.48 | % | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST |