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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
58.00 | 12.70 | 14.25 | 13.48 | % | 0.23 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
59.00 | 11.15 | 13.40 | 12.28 | % | 0.21 | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
60.00 | 10.40 | 12.60 | 11.50 | % | 0.19 | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
61.00 | 9.60 | 12.65 | 11.13 | % | 0.18 | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
62.00 | 8.60 | 10.95 | 9.78 | % | 0.16 | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
63.00 | 7.95 | 10.15 | 9.05 | % | 0.14 | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
64.00 | 7.60 | 9.45 | 8.53 | % | 0.13 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
65.00 | 7.65 | 8.75 | 8.20 | % | 0.13 | 0 | 0 | 0.45 | 0.72 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
66.00 | 7.40 | 8.05 | 7.73 | % | 0.12 | 0 | 0 | 0.47 | 0.69 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
67.00 | 6.05 | 7.65 | 6.85 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
68.00 | 5.30 | 6.85 | 6.08 | % | 0.09 | 0 | 0 | 0.42 | 0.63 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
69.00 | 5.45 | 6.25 | 5.85 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
70.00 | 4.20 | 5.70 | 4.95 | 5.65 | % | 0.07 | 1 | 0 | 0.47 | 0.57 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
71.00 | 3.80 | 5.25 | 4.53 | 5.05 | % | 0.06 | 3 | 0 | 0.43 | 0.53 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
72.00 | 3.65 | 4.75 | 4.20 | 4.76 | % | 0.06 | 2 | 0 | 0.44 | 0.50 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
73.00 | 2.70 | 4.30 | 3.50 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
74.00 | 2.91 | 3.95 | 3.43 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
75.00 | 1.87 | 3.65 | 2.76 | 3.50 | % | 0.04 | 1 | 0 | 0.41 | 0.41 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
76.00 | 2.70 | 3.40 | 3.05 | 3.22 | % | 0.04 | 2 | 0 | 0.47 | 0.38 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
77.00 | 2.39 | 3.00 | 2.70 | % | 0.04 | 0 | 0 | 0.47 | 0.35 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
78.00 | 2.14 | 2.73 | 2.44 | 2.54 | % | 0.03 | 11 | 0 | 0.47 | 0.33 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
79.00 | 1.89 | 2.85 | 2.37 | 2.36 | % | 0.03 | 1 | 0 | 0.49 | 0.30 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
80.00 | 0.95 | 2.21 | 1.58 | 2.00 | % | 0.02 | 2 | 0 | 0.43 | 0.28 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
81.00 | 0.85 | 2.86 | 1.86 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
82.00 | 0.00 | 1.85 | 0.93 | 1.10 | % | 0.01 | 1 | 0 | 0.50 | 0.23 | 0.03 | -0.04 | 7/10/2025 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
58.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.52 | -0.13 | 0.01 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
59.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.73 | -0.14 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
60.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.53 | -0.16 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
61.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.51 | -0.20 | 0.02 | -0.03 | 7/10/2025 3:59:45 PM EST | |||
63.00 | 0.00 | 2.05 | 1.03 | 1.74 | % | 0.02 | 10 | 0 | 0.50 | -0.23 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
64.00 | 0.41 | 2.15 | 1.28 | % | 0.02 | 0 | 0 | 0.50 | -0.25 | 0.02 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
65.00 | 0.90 | 2.25 | 1.58 | 2.19 | % | 0.02 | 100 | 0 | 0.39 | -0.28 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
66.00 | 0.69 | 2.80 | 1.75 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
67.00 | 1.51 | 4.75 | 3.13 | % | 0.05 | 0 | 0 | 0.40 | -0.34 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
68.00 | 2.86 | 3.55 | 3.21 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
69.00 | 2.08 | 5.15 | 3.62 | % | 0.05 | 0 | 0 | 0.39 | -0.40 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
70.00 | 3.95 | 4.50 | 4.23 | 4.05 | % | 0.06 | 1 | 0 | 0.47 | -0.43 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
71.00 | 4.50 | 6.75 | 5.63 | % | 0.08 | 0 | 0 | 0.47 | -0.47 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
72.00 | 5.05 | 6.45 | 5.75 | 5.10 | % | 0.08 | 1 | 0 | 0.47 | -0.50 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:45 PM EST | |
73.00 | 5.05 | 6.15 | 5.60 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
74.00 | 6.20 | 7.75 | 6.98 | % | 0.09 | 0 | 0 | 0.52 | -0.56 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
75.00 | 6.75 | 9.10 | 7.93 | % | 0.11 | 0 | 0 | 0.47 | -0.59 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
76.00 | 7.45 | 8.10 | 7.78 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
77.00 | 8.15 | 9.70 | 8.93 | % | 0.12 | 0 | 0 | 0.47 | -0.65 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
78.00 | 8.90 | 10.10 | 9.50 | % | 0.12 | 0 | 0 | 0.51 | -0.67 | 0.03 | -0.05 | 7/10/2025 3:59:45 PM EST | |||
79.00 | 9.55 | 11.30 | 10.43 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
80.00 | 10.35 | 11.10 | 10.73 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
81.00 | 11.20 | 12.85 | 12.03 | % | 0.15 | 0 | 0 | 0.48 | -0.75 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST | |||
82.00 | 12.00 | 13.40 | 12.70 | % | 0.15 | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.04 | 7/10/2025 3:59:45 PM EST |