Options Chain for NOVO-NORDISK A S ADR (NVO) - $70.73 as of 7/25/2025 1:03:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.50 | 28.50 | 26.50 | % | 0.59 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 19.50 | 23.50 | 21.50 | % | 0.43 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 14.50 | 18.50 | 16.50 | 14.19 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 56.00 | 13.50 | 17.50 | 15.50 | 14.56 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 57.00 | 12.50 | 16.50 | 14.50 | 13.55 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 58.00 | 11.75 | 15.50 | 13.63 | % | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 59.00 | 12.05 | 14.50 | 13.28 | 10.54 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 11.30 | 13.05 | 12.18 | 11.64 | +1.14 | +10.86% | 0.20 | 6 | 54 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 61.00 | 10.30 | 12.10 | 11.20 | 9.55 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 62.00 | 9.30 | 11.40 | 10.35 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.47 | 0.99 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 63.00 | 8.30 | 8.55 | 8.43 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.55 | 0.98 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 64.00 | 7.35 | 7.55 | 7.45 | 7.55 | +1.15 | +17.97% | 0.12 | 1 | 516 | 0.49 | 0.96 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 6.35 | 6.55 | 6.45 | 5.86 | -0.14 | -2.34% | 0.10 | 1 | 124 | 0.43 | 0.93 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 66.00 | 5.40 | 5.60 | 5.50 | 5.60 | +0.70 | +14.29% | 0.08 | 1 | 378 | 0.41 | 0.90 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 67.00 | 4.50 | 4.65 | 4.58 | 4.64 | +0.63 | +15.72% | 0.07 | 19 | 607 | 0.36 | 0.86 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 68.00 | 3.65 | 3.80 | 3.73 | 3.72 | +0.47 | +14.47% | 0.05 | 87 | 281 | 0.34 | 0.81 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 69.00 | 2.82 | 2.95 | 2.89 | 2.90 | +0.46 | +18.86% | 0.04 | 71 | 910 | 0.33 | 0.74 | 0.09 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 2.14 | 2.23 | 2.19 | 2.21 | +0.32 | +16.94% | 0.03 | 115 | 754 | 0.33 | 0.64 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 71.00 | 1.54 | 1.61 | 1.58 | 1.69 | +0.24 | +16.56% | 0.02 | 287 | 623 | 0.33 | 0.52 | 0.12 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 72.00 | 1.10 | 1.14 | 1.12 | 1.11 | -0.01 | -0.90% | 0.02 | 254 | 461 | 0.34 | 0.41 | 0.12 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 73.00 | 0.75 | 0.78 | 0.77 | 0.78 | +0.03 | +4.00% | 0.01 | 110 | 762 | 0.34 | 0.31 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 74.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.02 | -3.71% | 0.01 | 84 | 716 | 0.36 | 0.23 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.03 | -7.50% | 0.00 | 110 | 1,568 | 0.37 | 0.18 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 76.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 0.00 | 86 | 533 | 0.39 | 0.14 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 77.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 89 | 851 | 0.39 | 0.11 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 78.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.07 | -41.18% | 0.00 | 58 | 203 | 0.44 | 0.09 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 79.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 5 | 44 | 0.51 | 0.05 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 0.08 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 73 | 727 | 0.48 | 0.05 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 36 | 84 | 0.54 | 0.04 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.18 | -64.29% | 0.00 | 27 | 23 | 0.57 | 0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 84.00 | 0.02 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 0.01 | 0.30 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 86.00 | 0.00 | 1.94 | 0.97 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 87.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 89.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:59 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:59 AM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 0.00 | 1.46 | 0.73 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 56.00 | 0.00 | 1.46 | 0.73 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 57.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,524 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 58.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 209 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 410 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 32 | 1,071 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 61.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 636 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 62.00 | 0.03 | 0.33 | 0.18 | 0.05 | +0.01 | +25.00% | 0.00 | 15 | 776 | 0.62 | -0.01 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 63.00 | 0.00 | 1.11 | 0.56 | 0.22 | +0.18 | +450.00% | 0.01 | 33 | 984 | 1.18 | -0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 64.00 | 0.06 | 0.16 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 35 | 1,387 | 0.47 | -0.04 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 262 | 12,923 | 0.42 | -0.07 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 66.00 | 0.12 | 0.20 | 0.16 | 0.12 | -0.04 | -25.00% | 0.00 | 86 | 348 | 0.37 | -0.10 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 67.00 | 0.15 | 0.23 | 0.19 | 0.18 | -0.10 | -35.72% | 0.00 | 55 | 680 | 0.36 | -0.14 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 68.00 | 0.25 | 0.32 | 0.29 | 0.30 | -0.21 | -41.18% | 0.00 | 25 | 689 | 0.34 | -0.19 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 69.00 | 0.45 | 0.52 | 0.49 | 0.50 | -0.31 | -38.28% | 0.01 | 52 | 172 | 0.34 | -0.26 | 0.09 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.73 | 0.78 | 0.76 | 0.73 | -0.54 | -42.52% | 0.01 | 222 | 459 | 0.34 | -0.36 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 71.00 | 1.14 | 1.20 | 1.17 | 1.15 | -0.55 | -32.36% | 0.02 | 64 | 257 | 0.33 | -0.48 | 0.12 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 72.00 | 1.66 | 1.73 | 1.70 | 1.70 | -0.61 | -26.41% | 0.02 | 165 | 238 | 0.34 | -0.59 | 0.12 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 73.00 | 2.30 | 2.38 | 2.34 | 2.34 | -1.21 | -34.09% | 0.03 | 139 | 30 | 0.35 | -0.69 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 74.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.65 | -17.11% | 0.04 | 1 | 62 | 0.35 | -0.77 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 3.85 | 4.00 | 3.93 | 3.94 | -0.59 | -13.03% | 0.05 | 1 | 87 | 0.38 | -0.82 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 76.00 | 4.75 | 4.90 | 4.83 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.86 | 0.05 | -0.07 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 77.00 | 5.70 | 5.90 | 5.80 | 6.06 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.58 | -0.89 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 78.00 | 6.55 | 7.75 | 7.15 | 9.46 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.93 | -0.91 | 0.03 | -0.05 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 79.00 | 7.60 | 7.80 | 7.70 | 7.55 | -5.94 | -44.04% | 0.10 | 9 | 0 | 0.78 | -0.95 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 8.50 | 9.80 | 9.15 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.27 | -0.95 | 0.02 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 81.00 | 9.40 | 9.75 | 9.58 | 9.75 | -0.65 | -6.25% | 0.12 | 30 | 7 | 0.59 | -0.96 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.00 | 10.55 | 11.95 | 11.25 | % | 0.14 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 83.00 | 11.55 | 13.55 | 12.55 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 84.00 | 12.50 | 13.95 | 13.23 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 13.50 | 15.10 | 14.30 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 86.00 | 14.50 | 16.50 | 15.50 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 87.00 | 15.55 | 16.95 | 16.25 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 88.00 | 16.55 | 17.90 | 17.23 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 89.00 | 17.50 | 18.85 | 18.18 | % | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 18.55 | 19.90 | 19.23 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 91.00 | 19.55 | 21.50 | 20.53 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 92.00 | 20.55 | 21.85 | 21.20 | % | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 93.00 | 21.55 | 23.55 | 22.55 | % | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 23.50 | 25.55 | 24.53 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 26.65 | 30.50 | 28.58 | % | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 32.00 | 35.55 | 33.78 | % | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 36.65 | 40.55 | 38.60 | % | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 41.65 | 45.55 | 43.60 | % | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 46.60 | 50.55 | 48.58 | % | 0.40 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |