Options Chain for NOVO-NORDISK A S ADR (NVO) - $74.01 as of 6/20/2025 3:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.20 | 41.25 | 46.00 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 40.00 | 32.50 | 35.90 | 40.40 | 0.00 | 0.00% | 0 | 9 | 1.34 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 27.40 | 31.40 | 34.82 | 0.00 | 0.00% | 0 | 81 | 1.09 | 0.98 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 23.75 | 25.60 | 24.07 | -6.74 | -21.88% | 2 | 100 | 0.72 | 0.96 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 19.40 | 20.30 | 19.25 | -0.80 | -3.99% | 1 | 236 | 0.66 | 0.93 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 15.20 | 16.15 | 14.76 | -0.98 | -6.23% | 17 | 955 | 0.59 | 0.87 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 11.30 | 11.55 | 11.66 | +0.16 | +1.40% | 14 | 1,502 | 0.52 | 0.78 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 8.10 | 8.30 | 8.25 | -0.11 | -1.32% | 1,039 | 4,849 | 0.52 | 0.65 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 5.55 | 5.75 | 5.72 | +0.03 | +0.53% | 386 | 3,955 | 0.52 | 0.52 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 3.75 | 3.80 | 3.77 | -0.02 | -0.53% | 7,201 | 6,204 | 0.52 | 0.39 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 2.38 | 2.50 | 2.49 | +0.09 | +3.75% | 178 | 4,360 | 0.52 | 0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 1.49 | 1.57 | 1.55 | -0.01 | -0.65% | 746 | 5,539 | 0.52 | 0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 0.92 | 0.97 | 0.95 | -0.02 | -2.07% | 65 | 635 | 0.52 | 0.14 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 0.57 | 0.62 | 0.59 | +0.01 | +1.73% | 80 | 3,602 | 0.53 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 0.32 | 0.40 | 0.38 | +0.01 | +2.71% | 16 | 624 | 0.53 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 0.15 | 0.57 | 0.26 | 0.00 | 0.00% | 0 | 835 | 0.58 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 0.05 | 0.81 | 0.36 | 0.00 | 0.00% | 0 | 594 | 0.68 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 0.07 | 0.30 | 0.15 | -0.01 | -6.25% | 80 | 2,577 | 0.62 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.57 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.38 | 0.03 | -0.02 | -40.00% | 6 | 167 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 415 | 0.94 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 424 | 0.84 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 0.10 | 0.27 | 0.18 | +0.04 | +28.58% | 1 | 4,183 | 0.68 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 0.10 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 5,195 | 0.58 | -0.04 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 0.40 | 0.61 | 0.55 | +0.03 | +5.77% | 16 | 2,185 | 0.55 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 0.96 | 1.16 | 1.09 | +0.01 | +0.93% | 35 | 2,475 | 0.53 | -0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 1.88 | 2.27 | 2.11 | -0.01 | -0.48% | 117 | 3,475 | 0.51 | -0.22 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 3.75 | 4.00 | 3.86 | +0.21 | +5.76% | 69 | 3,284 | 0.51 | -0.35 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 6.20 | 6.50 | 6.15 | +0.05 | +0.82% | 38 | 1,501 | 0.51 | -0.48 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 8.55 | 9.50 | 9.30 | +0.35 | +3.92% | 32 | 900 | 0.51 | -0.61 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 13.00 | 13.25 | 13.21 | +0.61 | +4.85% | 2 | 393 | 0.51 | -0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 16.60 | 17.55 | 17.40 | +4.45 | +34.37% | 2 | 499 | 0.48 | -0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 21.15 | 22.00 | 21.30 | 0.00 | 0.00% | 0 | 118 | 0.47 | -0.86 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 25.55 | 26.90 | 20.65 | 0.00 | 0.00% | 0 | 53 | 0.62 | -0.91 | 0.01 | -0.02 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 29.20 | 33.05 | 36.14 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 34.15 | 38.00 | 42.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 4/1/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 39.15 | 42.95 | 40.03 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.01 | 3/14/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 44.10 | 48.00 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 49.15 | 52.55 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 130.00 | 54.10 | 58.15 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 135.00 | 59.75 | 62.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |