Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.00 as of 7/29/2025 2:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.05 | 26.15 | 24.60 | 24.55 | -10.17 | -29.30% | 0.82 | 3 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 19.10 | 19.55 | 19.33 | 20.00 | -20.35 | -50.44% | 0.55 | 4 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 13.95 | 14.60 | 14.28 | 14.58 | -10.52 | -41.92% | 0.36 | 21 | 30 | 0.53 | 0.97 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 9.75 | 9.95 | 9.85 | 9.90 | -13.95 | -58.50% | 0.22 | 189 | 71 | 0.48 | 0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 6.00 | 6.15 | 6.08 | 6.15 | -15.69 | -71.85% | 0.12 | 333 | 196 | 0.46 | 0.71 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 3.35 | 3.45 | 3.40 | 3.40 | -12.42 | -78.51% | 0.06 | 2,445 | 200 | 0.46 | 0.50 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 1.79 | 1.89 | 1.84 | 1.85 | -8.35 | -81.87% | 0.03 | 3,186 | 459 | 0.48 | 0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 1.00 | 1.05 | 1.03 | 1.07 | -5.68 | -84.15% | 0.02 | 1,116 | 1,570 | 0.51 | 0.20 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 0.58 | 0.62 | 0.60 | 0.61 | -3.54 | -85.31% | 0.01 | 2,944 | 6,758 | 0.54 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 0.33 | 0.40 | 0.37 | 0.37 | -1.98 | -84.26% | 0.00 | 1,146 | 3,835 | 0.56 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 0.25 | 0.34 | 0.30 | 0.30 | -1.02 | -77.28% | 0.00 | 3,432 | 8,555 | 0.57 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 0.21 | 0.31 | 0.26 | 0.20 | -0.51 | -71.84% | 0.00 | 375 | 3,785 | 0.64 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 0.12 | 0.22 | 0.17 | 0.17 | -0.23 | -57.50% | 0.00 | 531 | 5,951 | 0.68 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 0.08 | 0.25 | 0.17 | 0.13 | -0.12 | -48.00% | 0.00 | 803 | 2,070 | 0.70 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 0.05 | 0.23 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 8 | 2,329 | 0.76 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 166 | 1,974 | 0.80 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 305 | 1,939 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 0.02 | 0.19 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 9 | 1,647 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 0.05 | 0.18 | 0.12 | 0.07 | +0.01 | +16.67% | 0.00 | 25 | 1,634 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 11 | 986 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 973 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 221 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 145.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:03 PM EST |
| 150.00 | 0.01 | 0.13 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:03 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 2:59:03 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 28 | 69 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 0.10 | 0.19 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 298 | 1,557 | 0.47 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 0.49 | 0.50 | 0.50 | 0.49 | +0.44 | +880.00% | 0.01 | 23,248 | 11,869 | 0.44 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 1.63 | 1.70 | 1.67 | 1.63 | +1.51 | +1,258.34% | 0.03 | 4,002 | 1,028 | 0.44 | -0.29 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 3.95 | 4.05 | 4.00 | 3.97 | +3.53 | +802.28% | 0.07 | 1,466 | 2,812 | 0.45 | -0.50 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 7.45 | 7.65 | 7.55 | 7.40 | +6.27 | +554.87% | 0.13 | 718 | 3,370 | 0.48 | -0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 11.60 | 11.85 | 11.73 | 11.78 | +9.12 | +342.86% | 0.18 | 510 | 4,847 | 0.52 | -0.80 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 16.25 | 16.50 | 16.38 | 16.22 | +11.17 | +221.19% | 0.23 | 641 | 4,775 | 0.57 | -0.87 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 21.00 | 21.35 | 21.18 | 21.16 | +13.16 | +164.50% | 0.28 | 303 | 2,524 | 0.63 | -0.91 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 25.85 | 26.10 | 25.98 | 25.90 | +13.67 | +111.78% | 0.32 | 83 | 5,005 | 0.69 | -0.93 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 30.75 | 31.20 | 30.98 | 30.49 | +14.84 | +94.83% | 0.36 | 66 | 3,041 | 0.71 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 35.70 | 36.30 | 36.00 | 36.15 | +15.05 | +71.33% | 0.40 | 13 | 4,881 | 0.92 | -0.97 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 40.65 | 41.15 | 40.90 | 41.12 | +16.82 | +69.22% | 0.43 | 7 | 521 | 0.99 | -0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 45.65 | 46.25 | 45.95 | 34.20 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.06 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 50.60 | 51.25 | 50.93 | 38.25 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.18 | -0.99 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 55.60 | 56.30 | 55.95 | 41.48 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 60.40 | 61.25 | 60.83 | 54.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 65.40 | 66.10 | 65.75 | 52.06 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 70.05 | 72.00 | 71.03 | 63.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 75.30 | 76.00 | 75.65 | 56.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 80.25 | 81.15 | 80.70 | 65.77 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 85.20 | 86.45 | 85.83 | 70.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:59:03 PM EST |
| 145.00 | 90.20 | 91.00 | 90.60 | 78.89 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:03 PM EST |
| 150.00 | 95.45 | 96.10 | 95.78 | 74.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:03 PM EST |
| 155.00 | 100.35 | 101.10 | 100.73 | 71.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 2:59:03 PM EST |
| 160.00 | 104.80 | 107.30 | 106.05 | 83.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 2:59:03 PM EST |
| 165.00 | 109.95 | 111.75 | 110.85 | 87.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 2:59:03 PM EST |