Options Chain for NOVO-NORDISK A S ADR (NVO) - $65.00 as of 7/22/2025 7:49:19 AM 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 | 18.10 | 22.00 | 20.05 | 24.64 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 50.00 | 14.90 | 15.30 | 15.10 | 17.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 55.00 | 10.00 | 10.40 | 10.20 | 10.25 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.60 | 0.96 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 56.00 | 9.10 | 9.50 | 9.30 | 13.79 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | 0.94 | 0.02 | -0.03 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 57.00 | 8.10 | 8.60 | 8.35 | % | 0.15 | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 58.00 | 7.40 | 7.75 | 7.58 | % | 0.13 | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 59.00 | 6.55 | 6.70 | 6.63 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.85 | 0.04 | -0.05 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 60.00 | 5.75 | 5.90 | 5.83 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.45 | 0.81 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 61.00 | 5.00 | 5.15 | 5.08 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.45 | 0.76 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 62.00 | 4.30 | 4.45 | 4.38 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.45 | 0.70 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 63.00 | 3.55 | 3.80 | 3.68 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.44 | 0.65 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 64.00 | 3.15 | 3.25 | 3.20 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.46 | 0.59 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 65.00 | 2.64 | 2.72 | 2.68 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.46 | 0.53 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 66.00 | 2.18 | 2.28 | 2.23 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.45 | 0.47 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 67.00 | 1.80 | 1.86 | 1.83 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.46 | 0.41 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 68.00 | 1.46 | 1.61 | 1.54 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 289 | 0.47 | 0.35 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 69.00 | 1.18 | 1.88 | 1.53 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 339 | 0.53 | 0.30 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 70.00 | 0.94 | 0.97 | 0.96 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.46 | 0.26 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 71.00 | 0.74 | 0.78 | 0.76 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.46 | 0.22 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 72.00 | 0.57 | 0.62 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.46 | 0.18 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 73.00 | 0.44 | 0.49 | 0.47 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.46 | 0.15 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 74.00 | 0.34 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.46 | 0.12 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 75.00 | 0.27 | 0.30 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.47 | 0.10 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | 0.08 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 77.00 | 0.16 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.48 | 0.06 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 78.00 | 0.11 | 0.28 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.52 | 0.05 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | 0.04 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.58 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.81 | 0.02 | 0.01 | -0.01 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 82.00 | 0.04 | 0.26 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.70 | 0.01 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.76 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 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 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.02 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | -0.04 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 56.00 | 0.03 | 0.41 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | -0.06 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 57.00 | 0.21 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | -0.08 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 58.00 | 0.34 | 0.41 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | -0.11 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 59.00 | 0.48 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.44 | -0.15 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 60.00 | 0.69 | 0.73 | 0.71 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.45 | -0.19 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 61.00 | 0.92 | 0.98 | 0.95 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.44 | -0.24 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 62.00 | 1.23 | 1.29 | 1.26 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.44 | -0.30 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 63.00 | 1.60 | 1.67 | 1.64 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 212 | 0.45 | -0.35 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 64.00 | 2.01 | 2.10 | 2.06 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 378 | 0.45 | -0.41 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 65.00 | 2.50 | 2.66 | 2.58 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 318 | 0.46 | -0.47 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 66.00 | 3.00 | 3.15 | 3.08 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.45 | -0.53 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 67.00 | 3.60 | 3.75 | 3.68 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.45 | -0.59 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 68.00 | 4.30 | 4.40 | 4.35 | 4.67 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.45 | -0.65 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 69.00 | 5.00 | 5.25 | 5.13 | 5.02 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.46 | -0.70 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 70.00 | 5.75 | 5.90 | 5.83 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.45 | -0.74 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 71.00 | 6.55 | 6.70 | 6.63 | 6.49 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.44 | -0.78 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 72.00 | 7.05 | 8.00 | 7.53 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.45 | -0.82 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 73.00 | 8.15 | 10.35 | 9.25 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.68 | -0.85 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 74.00 | 9.05 | 10.85 | 9.95 | 9.91 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.60 | -0.88 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 75.00 | 8.55 | 10.95 | 9.75 | 10.85 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.84 | -0.90 | 0.03 | -0.03 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 76.00 | 9.15 | 13.00 | 11.08 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.00 | -0.92 | 0.02 | -0.03 | 7/11/2025 | 7/21/2025 3:59:56 PM EST |
| 77.00 | 10.20 | 14.05 | 12.13 | 11.73 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.03 | -0.94 | 0.02 | -0.03 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 78.00 | 11.00 | 15.05 | 13.03 | 12.98 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.06 | -0.95 | 0.02 | -0.02 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 79.00 | 12.15 | 16.05 | 14.10 | 13.65 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.11 | -0.96 | 0.01 | -0.02 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 80.00 | 13.10 | 17.05 | 15.08 | % | 0.19 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 81.00 | 14.15 | 18.05 | 16.10 | % | 0.20 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 82.00 | 15.15 | 19.05 | 17.10 | % | 0.21 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 85.00 | 18.20 | 22.00 | 20.10 | % | 0.24 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 90.00 | 23.15 | 27.05 | 25.10 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 95.00 | 28.35 | 32.05 | 30.20 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 100.00 | 33.15 | 37.05 | 35.10 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST |