Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.35 as of 5/30/2025 5:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.45 | 32.85 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 24.45 | 27.85 | 18.70 | 0.00 | 0.00% | 0 | 86 | 3.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 19.45 | 22.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 51.00 | 18.45 | 21.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 52.00 | 17.45 | 19.90 | 16.30 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:57 PM EST |
| 53.00 | 16.45 | 19.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 54.00 | 15.45 | 19.15 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 14.45 | 18.50 | 14.71 | 0.00 | 0.00% | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 56.00 | 14.25 | 17.50 | 13.72 | 0.00 | 0.00% | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 57.00 | 12.70 | 14.75 | 13.90 | +3.95 | +39.70% | 1 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 58.00 | 12.60 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:57 PM EST |
| 59.00 | 10.85 | 12.75 | 8.85 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 10.40 | 11.70 | 8.85 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 61.00 | 8.50 | 12.55 | 6.69 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 62.00 | 7.50 | 10.70 | 8.10 | +0.30 | +3.85% | 2 | 26 | 1.22 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 63.00 | 6.55 | 10.50 | 6.60 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.97 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 64.00 | 7.00 | 8.80 | 7.00 | +0.11 | +1.60% | 4 | 11 | 1.20 | 0.95 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 5.55 | 6.90 | 6.64 | +2.19 | +49.22% | 36 | 326 | 0.64 | 0.92 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 66.00 | 5.45 | 5.95 | 5.81 | +1.74 | +42.76% | 17 | 114 | 0.59 | 0.88 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 67.00 | 4.75 | 4.90 | 4.85 | +1.81 | +59.54% | 24 | 117 | 0.47 | 0.85 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 68.00 | 3.60 | 4.05 | 3.64 | +0.91 | +33.34% | 17 | 146 | 0.39 | 0.80 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 69.00 | 2.91 | 3.30 | 3.20 | +1.13 | +54.59% | 221 | 250 | 0.40 | 0.73 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 2.38 | 2.57 | 2.38 | +0.81 | +51.60% | 576 | 1,208 | 0.42 | 0.65 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 71.00 | 1.89 | 2.11 | 1.91 | +0.63 | +49.22% | 235 | 1,914 | 0.44 | 0.56 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 72.00 | 1.39 | 1.45 | 1.42 | +0.53 | +59.56% | 273 | 578 | 0.42 | 0.45 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 73.00 | 0.99 | 1.06 | 0.99 | +0.34 | +52.31% | 226 | 303 | 0.42 | 0.35 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 74.00 | 0.69 | 0.75 | 0.73 | +0.23 | +46.00% | 319 | 339 | 0.42 | 0.25 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.46 | 0.52 | 0.50 | +0.12 | +31.58% | 366 | 486 | 0.42 | 0.18 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 76.00 | 0.29 | 0.36 | 0.35 | +0.09 | +34.62% | 207 | 187 | 0.42 | 0.13 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 77.00 | 0.15 | 0.26 | 0.25 | +0.07 | +38.89% | 333 | 94 | 0.41 | 0.09 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 78.00 | 0.14 | 0.19 | 0.18 | +0.03 | +20.00% | 141 | 128 | 0.45 | 0.06 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 79.00 | 0.09 | 0.15 | 0.13 | +0.06 | +85.72% | 90 | 53 | 0.46 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 0.13 | 0.13 | +0.04 | +44.45% | 77 | 198 | 0.49 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 81.00 | 0.04 | 0.12 | 0.06 | % | 7 | 0 | 0.50 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 85.00 | 0.05 | 0.15 | 0.05 | +0.03 | +150.00% | 6 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.04 | 0.09 | 0.04 | -0.32 | -88.89% | 13 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.12 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 1.14 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 1.06 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.77 | 0.03 | -0.04 | -57.15% | 5 | 85 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 308 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 59.00 | 0.01 | 0.21 | 0.03 | -0.06 | -66.67% | 7 | 195 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.06 | 0.01 | -0.11 | -91.67% | 1,043 | 1,509 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.23 | 0.03 | -0.09 | -75.00% | 59 | 12,066 | 0.80 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 62.00 | 0.02 | 0.16 | 0.05 | -0.10 | -66.67% | 17 | 483 | 0.56 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 63.00 | 0.03 | 0.30 | 0.06 | -0.14 | -70.00% | 814 | 1,024 | 0.57 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 64.00 | 0.06 | 0.15 | 0.09 | -0.20 | -68.97% | 90 | 961 | 0.49 | -0.05 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.11 | 0.14 | 0.12 | -0.34 | -73.92% | 236 | 637 | 0.45 | -0.08 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 66.00 | 0.17 | 0.20 | 0.19 | -0.50 | -72.47% | 148 | 565 | 0.44 | -0.12 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 67.00 | 0.26 | 0.30 | 0.27 | -0.75 | -73.53% | 105 | 153 | 0.43 | -0.15 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 68.00 | 0.41 | 0.45 | 0.43 | -0.91 | -67.91% | 135 | 192 | 0.41 | -0.20 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 69.00 | 0.63 | 0.68 | 0.63 | -0.93 | -59.62% | 242 | 163 | 0.41 | -0.27 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.93 | 0.99 | 0.97 | -1.36 | -58.37% | 506 | 161 | 0.41 | -0.35 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 71.00 | 1.32 | 1.40 | 1.38 | -1.91 | -58.06% | 342 | 22 | 0.40 | -0.44 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 72.00 | 1.77 | 2.83 | 1.84 | -2.02 | -52.34% | 32 | 52 | 0.51 | -0.55 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 73.00 | 2.32 | 2.92 | 2.48 | -2.07 | -45.50% | 23 | 29 | 0.44 | -0.65 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 74.00 | 2.56 | 4.15 | 3.45 | -3.47 | -50.15% | 2 | 2 | 0.63 | -0.75 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 3.85 | 4.90 | 4.19 | -1.96 | -31.87% | 8 | 15 | 0.49 | -0.82 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 76.00 | 2.98 | 5.90 | % | 0 | 0 | 0.58 | -0.87 | 0.06 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 77.00 | 4.65 | 6.90 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.91 | 0.04 | -0.04 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 78.00 | 4.80 | 8.75 | 9.56 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.94 | 0.03 | -0.03 | 5/2/2025 | 5/30/2025 3:59:57 PM EST |
| 79.00 | 5.75 | 9.55 | % | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 6.70 | 10.65 | 14.30 | 0.00 | 0.00% | 0 | 14 | 1.29 | -0.97 | 0.01 | -0.02 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 81.00 | 7.60 | 11.60 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 11.85 | 15.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 17.85 | 20.40 | 19.00 | % | 1 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 95.00 | 22.40 | 24.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |