Options Chain for NOVO-NORDISK A S ADR (NVO) - $71.67 as of 5/28/2025 5:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.35 | 24.35 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 18.70 | 19.50 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 14.05 | 14.65 | % | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 56.00 | 13.30 | 13.80 | % | 0 | 0 | 0.90 | 0.90 | 0.01 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 57.00 | 12.40 | 13.00 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 58.00 | 11.55 | 12.00 | % | 0 | 0 | 0.85 | 0.86 | 0.02 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 59.00 | 10.75 | 11.25 | % | 0 | 0 | 0.74 | 0.84 | 0.02 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 60.00 | 9.90 | 10.40 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.82 | 0.02 | -0.05 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 61.00 | 9.15 | 9.60 | % | 0 | 0 | 0.52 | 0.79 | 0.02 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 62.00 | 8.50 | 8.80 | % | 0 | 0 | 0.70 | 0.76 | 0.03 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 63.00 | 7.70 | 8.20 | % | 0 | 0 | 0.50 | 0.73 | 0.03 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 64.00 | 7.20 | 7.55 | 7.95 | % | 20 | 0 | 0.53 | 0.70 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 65.00 | 6.40 | 6.85 | % | 0 | 0 | 0.51 | 0.67 | 0.03 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 66.00 | 5.85 | 6.25 | % | 0 | 0 | 0.52 | 0.64 | 0.03 | -0.07 | 5/28/2025 3:59:56 PM EST | |||
| 67.00 | 5.25 | 5.60 | 5.80 | +0.95 | +19.59% | 1 | 1 | 0.51 | 0.60 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 68.00 | 4.80 | 5.05 | 4.93 | +0.39 | +8.59% | 5 | 1 | 0.51 | 0.57 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 4.35 | 4.55 | 4.45 | % | 2 | 0 | 0.52 | 0.53 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 70.00 | 2.91 | 4.05 | 4.08 | -0.92 | -18.40% | 25 | 4 | 0.46 | 0.50 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 3.25 | 3.65 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.46 | 0.04 | -0.07 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 3.05 | 3.25 | 3.00 | -1.00 | -25.00% | 35 | 11 | 0.51 | 0.43 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 73.00 | 2.53 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.39 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 2.19 | 2.62 | 2.50 | % | 2 | 0 | 0.50 | 0.36 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 75.00 | 1.94 | 2.34 | 2.06 | -0.85 | -29.21% | 2 | 309 | 0.50 | 0.32 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 76.00 | 1.62 | 2.08 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.29 | 0.03 | -0.05 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 77.00 | 1.38 | 1.85 | 1.64 | -0.52 | -24.08% | 2 | 1 | 0.50 | 0.26 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 78.00 | 1.33 | 1.61 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.24 | 0.03 | -0.05 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 79.00 | 1.00 | 1.40 | % | 0 | 0 | 0.49 | 0.21 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.89 | 1.23 | 1.06 | -0.32 | -23.19% | 32 | 44 | 0.49 | 0.19 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 0.40 | 0.69 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.10 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 0.20 | 0.31 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 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 | 1.23 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.75 | % | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.49 | 0.60 | 0.53 | +0.10 | +23.26% | 9 | 5 | 0.57 | -0.09 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 56.00 | 0.59 | 0.72 | 0.61 | +0.08 | +15.10% | 1 | 1 | 0.56 | -0.10 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 57.00 | 0.74 | 0.85 | 0.74 | % | 1 | 0 | 0.56 | -0.12 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 58.00 | 0.76 | 1.08 | 0.89 | % | 14 | 0 | 0.54 | -0.14 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 59.00 | 1.01 | 1.15 | 1.06 | % | 5 | 0 | 0.55 | -0.16 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 60.00 | 1.20 | 1.36 | 1.25 | +0.27 | +27.56% | 13 | 7 | 0.55 | -0.18 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 61.00 | 1.45 | 1.65 | 1.45 | +0.28 | +23.94% | 22 | 6 | 0.55 | -0.21 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 62.00 | 1.59 | 1.85 | 1.51 | +0.16 | +11.86% | 1 | 3 | 0.53 | -0.24 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 63.00 | 1.87 | 2.13 | 1.99 | +0.10 | +5.30% | 2 | 1 | 0.53 | -0.27 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 64.00 | 2.17 | 2.44 | 1.97 | +0.17 | +9.45% | 3 | 5 | 0.52 | -0.30 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 2.60 | 2.81 | 2.64 | +0.51 | +23.95% | 14 | 13 | 0.53 | -0.33 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 66.00 | 2.90 | 3.25 | 3.05 | +0.66 | +27.62% | 3 | 20 | 0.52 | -0.36 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 67.00 | 3.35 | 3.60 | % | 0 | 0 | 0.52 | -0.40 | 0.03 | -0.07 | 5/28/2025 3:59:56 PM EST | |||
| 68.00 | 3.80 | 4.10 | 3.60 | +0.45 | +14.29% | 100 | 25 | 0.52 | -0.43 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 4.35 | 4.55 | 4.56 | -0.75 | -14.13% | 2 | 1 | 0.52 | -0.47 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 4.90 | 5.10 | 4.90 | +0.80 | +19.52% | 7 | 11 | 0.52 | -0.50 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 5.45 | 5.70 | 4.54 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.54 | 0.04 | -0.07 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 6.05 | 6.35 | % | 0 | 0 | 0.52 | -0.57 | 0.04 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 73.00 | 6.70 | 6.95 | 7.43 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.61 | 0.04 | -0.06 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 7.30 | 7.60 | 7.50 | % | 1 | 0 | 0.50 | -0.64 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 75.00 | 8.00 | 8.40 | 8.28 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.68 | 0.03 | -0.06 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 76.00 | 8.65 | 9.05 | % | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 77.00 | 9.40 | 9.95 | % | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 78.00 | 10.20 | 10.75 | % | 0 | 0 | 0.49 | -0.76 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 79.00 | 11.00 | 11.55 | % | 0 | 0 | 0.75 | -0.79 | 0.03 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 80.00 | 11.85 | 12.25 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.81 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 16.30 | 16.90 | % | 0 | 0 | 0.80 | -0.90 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 90.00 | 21.20 | 21.55 | % | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST |