Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.81 as of 7/10/2025 5:57:36 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 24.75 | 28.25 | 26.50 | % | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
50.00 | 19.50 | 23.25 | 21.38 | 18.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:45 PM EST |
55.00 | 15.15 | 16.40 | 15.78 | 13.73 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:45 PM EST |
56.00 | 14.50 | 15.30 | 14.90 | % | 0.27 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
57.00 | 13.05 | 14.35 | 13.70 | % | 0.24 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
58.00 | 12.55 | 13.40 | 12.98 | % | 0.22 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
59.00 | 11.10 | 13.30 | 12.20 | 10.04 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:45 PM EST |
60.00 | 9.35 | 12.00 | 10.68 | 10.35 | +1.05 | +11.29% | 0.18 | 1 | 17 | 0.58 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
61.00 | 9.10 | 10.45 | 9.78 | 9.28 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.56 | 0.98 | 0.01 | -0.02 | 7/8/2025 | 7/10/2025 3:59:45 PM EST |
62.00 | 7.35 | 9.50 | 8.43 | 7.47 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.54 | 0.97 | 0.01 | -0.02 | 6/26/2025 | 7/10/2025 3:59:45 PM EST |
63.00 | 7.25 | 8.50 | 7.88 | 8.60 | +1.85 | +27.41% | 0.13 | 1 | 30 | 0.40 | 0.95 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
64.00 | 6.35 | 7.65 | 7.00 | 6.44 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.93 | 0.02 | -0.03 | 6/30/2025 | 7/10/2025 3:59:45 PM EST |
65.00 | 5.40 | 7.55 | 6.48 | 6.75 | +1.55 | +29.81% | 0.10 | 1 | 13 | 0.38 | 0.89 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
66.00 | 5.45 | 5.65 | 5.55 | 5.60 | +1.15 | +25.85% | 0.08 | 11 | 12 | 0.37 | 0.85 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
67.00 | 4.70 | 4.85 | 4.78 | 4.90 | +0.95 | +24.06% | 0.07 | 10 | 52 | 0.37 | 0.80 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
68.00 | 3.65 | 4.10 | 3.88 | 4.40 | +1.10 | +33.34% | 0.06 | 11 | 505 | 0.38 | 0.74 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
69.00 | 3.30 | 3.45 | 3.38 | 3.80 | +1.08 | +39.71% | 0.05 | 218 | 225 | 0.37 | 0.67 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
70.00 | 2.69 | 2.93 | 2.81 | 2.82 | +0.58 | +25.90% | 0.04 | 208 | 424 | 0.38 | 0.60 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
71.00 | 2.16 | 2.33 | 2.25 | 2.25 | +0.54 | +31.58% | 0.03 | 149 | 140 | 0.38 | 0.53 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
72.00 | 1.80 | 1.88 | 1.84 | 1.81 | +0.39 | +27.47% | 0.03 | 48 | 141 | 0.39 | 0.46 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
73.00 | 1.42 | 1.48 | 1.45 | 1.43 | +0.31 | +27.68% | 0.02 | 85 | 169 | 0.38 | 0.39 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
74.00 | 1.03 | 1.17 | 1.10 | 1.26 | +0.41 | +48.24% | 0.01 | 38 | 93 | 0.39 | 0.32 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
75.00 | 0.84 | 0.89 | 0.87 | 0.99 | +0.31 | +45.59% | 0.01 | 177 | 315 | 0.39 | 0.27 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
76.00 | 0.64 | 0.73 | 0.69 | 0.65 | +0.13 | +25.00% | 0.01 | 77 | 131 | 0.39 | 0.22 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
77.00 | 0.48 | 0.57 | 0.53 | 0.54 | +0.17 | +45.95% | 0.01 | 21 | 45 | 0.39 | 0.17 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
78.00 | 0.36 | 0.39 | 0.38 | 0.42 | +0.14 | +50.00% | 0.00 | 31 | 326 | 0.39 | 0.14 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
79.00 | 0.00 | 0.31 | 0.16 | 0.32 | +0.06 | +23.08% | 0.00 | 5 | 30 | 0.35 | 0.11 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
80.00 | 0.19 | 0.23 | 0.21 | 0.24 | +0.07 | +41.18% | 0.00 | 45 | 1,101 | 0.40 | 0.08 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
81.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.14 | -43.75% | 0.00 | 1 | 153 | 0.41 | 0.06 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
82.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 27 | 0.42 | 0.05 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
83.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.06 | -33.34% | 0.00 | 5 | 50 | 0.43 | 0.04 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
84.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.48 | 0.02 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
86.00 | 0.01 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
87.00 | 0.00 | 0.80 | 0.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 7/10/2025 3:59:45 PM EST |
88.00 | 0.00 | 0.78 | 0.39 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:45 PM EST |
89.00 | 0.00 | 1.29 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:45 PM EST |
90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
91.00 | 0.00 | 0.05 | 0.03 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:45 PM EST |
92.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
93.00 | 0.00 | 1.11 | 0.56 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:45 PM EST |
94.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
95.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
105.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:45 PM EST |
110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
120.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.10 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
50.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
55.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:45 PM EST |
56.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
57.00 | 0.00 | 0.77 | 0.39 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:45 PM EST |
58.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
59.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 3 | 0.67 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
60.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 106 | 0.60 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
61.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 24 | 0.43 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
62.00 | 0.00 | 0.48 | 0.24 | 0.10 | -0.10 | -50.00% | 0.00 | 84 | 176 | 0.52 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
63.00 | 0.05 | 0.24 | 0.15 | 0.12 | -0.19 | -61.29% | 0.00 | 46 | 107 | 0.39 | -0.05 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
64.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.21 | -55.27% | 0.00 | 45 | 547 | 0.34 | -0.07 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
65.00 | 0.25 | 0.32 | 0.29 | 0.26 | -0.32 | -55.18% | 0.00 | 43 | 342 | 0.37 | -0.11 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
66.00 | 0.40 | 0.57 | 0.49 | 0.39 | -0.37 | -48.69% | 0.01 | 59 | 299 | 0.40 | -0.15 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
67.00 | 0.59 | 0.67 | 0.63 | 0.56 | -0.56 | -50.00% | 0.01 | 236 | 143 | 0.37 | -0.20 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
68.00 | 0.85 | 1.00 | 0.93 | 0.82 | -0.57 | -41.01% | 0.01 | 78 | 615 | 0.37 | -0.26 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
69.00 | 1.18 | 1.36 | 1.27 | 1.21 | -0.74 | -37.95% | 0.02 | 133 | 615 | 0.37 | -0.33 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
70.00 | 1.56 | 1.85 | 1.71 | 1.59 | -0.91 | -36.40% | 0.02 | 69 | 233 | 0.38 | -0.40 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
71.00 | 2.03 | 2.19 | 2.11 | 1.85 | -1.22 | -39.74% | 0.03 | 28 | 110 | 0.38 | -0.47 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
72.00 | 2.57 | 2.84 | 2.71 | 2.59 | -1.06 | -29.05% | 0.04 | 7 | 92 | 0.38 | -0.54 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
73.00 | 3.15 | 3.30 | 3.23 | 3.00 | -1.40 | -31.82% | 0.04 | 117 | 48 | 0.38 | -0.61 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
74.00 | 3.85 | 4.00 | 3.93 | 5.16 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.38 | -0.68 | 0.07 | -0.07 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
75.00 | 4.60 | 4.80 | 4.70 | 4.28 | -1.32 | -23.58% | 0.06 | 16 | 216 | 0.38 | -0.73 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
76.00 | 5.40 | 6.50 | 5.95 | 6.86 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.39 | -0.78 | 0.05 | -0.06 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
77.00 | 6.25 | 7.35 | 6.80 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.39 | -0.83 | 0.05 | -0.05 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
78.00 | 7.10 | 8.20 | 7.65 | 8.78 | 0.00 | 0.00% | 0.10 | 0 | 318 | 0.38 | -0.86 | 0.04 | -0.05 | 7/8/2025 | 7/10/2025 3:59:45 PM EST |
79.00 | 8.00 | 8.55 | 8.28 | 8.00 | -0.86 | -9.71% | 0.10 | 28 | 28 | 0.38 | -0.89 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
80.00 | 9.00 | 10.10 | 9.55 | 10.62 | 0.00 | 0.00% | 0.12 | 0 | 227 | 0.38 | -0.92 | 0.03 | -0.03 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
81.00 | 9.90 | 11.55 | 10.73 | 11.48 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
82.00 | 9.85 | 11.50 | 10.68 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.95 | 0.02 | -0.02 | 6/12/2025 | 7/10/2025 3:59:45 PM EST |
83.00 | 11.85 | 12.55 | 12.20 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.02 | -0.02 | 7/10/2025 3:59:45 PM EST | |||
84.00 | 11.70 | 14.30 | 13.00 | % | 0.15 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
85.00 | 13.35 | 14.65 | 14.00 | 15.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 3:59:45 PM EST |
86.00 | 14.85 | 16.00 | 15.43 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
87.00 | 15.85 | 17.00 | 16.43 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:45 PM EST | |||
88.00 | 15.35 | 18.05 | 16.70 | % | 0.19 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
89.00 | 17.50 | 19.25 | 18.38 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
90.00 | 18.80 | 20.30 | 19.55 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
91.00 | 18.80 | 21.20 | 20.00 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
92.00 | 20.80 | 22.00 | 21.40 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
93.00 | 21.80 | 22.95 | 22.38 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
94.00 | 22.50 | 25.00 | 23.75 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
95.00 | 23.85 | 25.00 | 24.43 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
100.00 | 27.55 | 30.20 | 28.88 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
105.00 | 32.20 | 35.00 | 33.60 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
110.00 | 37.65 | 40.65 | 39.15 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
115.00 | 42.10 | 45.00 | 43.55 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
120.00 | 47.75 | 49.35 | 48.55 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST |