Options Chain for NOVO-NORDISK A S ADR (NVO) - $69.30 as of 3/31/2025 2:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.50 | 24.80 | 23.41 | % | 2 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 50.00 | 18.35 | 20.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 14.15 | 14.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 9.10 | 10.00 | 9.42 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 61.00 | 8.15 | 8.85 | % | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 62.00 | 7.15 | 7.75 | % | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.08 | 3/31/2025 2:59:03 PM EST | |||
| 63.00 | 6.30 | 7.00 | % | 0 | 0 | 0.80 | 0.92 | 0.03 | -0.10 | 3/31/2025 2:59:03 PM EST | |||
| 64.00 | 4.05 | 5.75 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.89 | 0.04 | -0.12 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 4.65 | 4.85 | 4.28 | -1.22 | -22.19% | 54 | 1 | 0.57 | 0.84 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 66.00 | 3.85 | 4.05 | 3.96 | +0.44 | +12.50% | 11 | 2 | 0.57 | 0.78 | 0.07 | -0.16 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 67.00 | 3.15 | 3.25 | 2.59 | -0.09 | -3.36% | 412 | 13 | 0.57 | 0.71 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 68.00 | 2.48 | 2.54 | 2.36 | +0.33 | +16.26% | 267 | 46 | 0.57 | 0.62 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 1.88 | 1.95 | 1.90 | +0.26 | +15.86% | 361 | 53 | 0.57 | 0.52 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 1.38 | 1.44 | 1.33 | +0.14 | +11.77% | 652 | 333 | 0.57 | 0.43 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 0.99 | 1.04 | 1.02 | +0.14 | +15.91% | 196 | 440 | 0.57 | 0.34 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 0.68 | 0.73 | 0.70 | +0.06 | +9.38% | 797 | 618 | 0.58 | 0.26 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 0.45 | 0.50 | 0.45 | -0.01 | -2.18% | 285 | 337 | 0.58 | 0.19 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 0.30 | 0.33 | 0.31 | -0.01 | -3.13% | 251 | 421 | 0.58 | 0.14 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.20 | 0.22 | 0.20 | -0.03 | -13.05% | 204 | 912 | 0.59 | 0.10 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 0.14 | 0.15 | 0.14 | -0.02 | -12.50% | 485 | 675 | 0.60 | 0.07 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 77.00 | 0.09 | 0.11 | 0.09 | -0.03 | -25.00% | 107 | 1,053 | 0.62 | 0.05 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 78.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 219 | 449 | 0.63 | 0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 79.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 62 | 320 | 0.64 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 0.03 | 0.04 | 0.07 | +0.03 | +75.00% | 219 | 750 | 0.67 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 81.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 18 | 213 | 0.70 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 82.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 152 | 94 | 0.74 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 83.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 107 | 212 | 0.79 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 84.00 | 0.00 | 0.75 | 0.04 | +0.01 | +33.34% | 2 | 185 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 32 | 315 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 86.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 111 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 87.00 | 0.00 | 0.22 | 0.25 | +0.22 | +733.34% | 3 | 130 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 88.00 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 23 | 1,092 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 89.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 376 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 60 | 567 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 91.00 | 0.00 | 0.03 | 0.03 | -0.05 | -62.50% | 6 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 92.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 93.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 94.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 615 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 95 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 96.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 97.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 98.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 99.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 101.00 | 0.00 | 0.49 | 0.12 | 0.00 | 0.00% | 0 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 102.00 | 0.00 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 103.00 | 0.00 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 48 | 1.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 215 | 2.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.46 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.21 | 0.01 | % | 12 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 50.00 | 0.00 | 0.07 | 0.04 | % | 2 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 55.00 | 0.00 | 0.18 | 0.06 | % | 2 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 60.00 | 0.00 | 0.07 | 0.07 | +0.01 | +16.67% | 366 | 41 | 0.71 | -0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 61.00 | 0.05 | 0.11 | 0.11 | +0.01 | +10.00% | 119 | 3 | 0.69 | -0.04 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 62.00 | 0.08 | 0.13 | 0.11 | -0.05 | -31.25% | 32 | 48 | 0.65 | -0.06 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 63.00 | 0.12 | 0.16 | 0.14 | -0.11 | -44.00% | 18 | 126 | 0.63 | -0.08 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 64.00 | 0.19 | 0.21 | 0.28 | -0.10 | -26.32% | 434 | 4,245 | 0.61 | -0.11 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 0.29 | 0.32 | 0.37 | -0.20 | -35.09% | 244 | 597 | 0.59 | -0.16 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 66.00 | 0.39 | 0.48 | 0.55 | -0.27 | -32.93% | 278 | 510 | 0.59 | -0.22 | 0.07 | -0.16 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 67.00 | 0.66 | 0.70 | 0.77 | -0.38 | -33.05% | 346 | 1,412 | 0.58 | -0.29 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 68.00 | 0.98 | 1.02 | 1.13 | -0.47 | -29.38% | 104 | 243 | 0.58 | -0.38 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 1.37 | 1.43 | 1.37 | -0.74 | -35.08% | 203 | 6,759 | 0.58 | -0.48 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 1.87 | 1.94 | 1.98 | -0.71 | -26.40% | 2,049 | 11,034 | 0.58 | -0.57 | 0.10 | -0.21 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 2.44 | 2.55 | 2.52 | -0.83 | -24.78% | 51 | 309 | 0.57 | -0.66 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 3.15 | 3.25 | 3.52 | -0.68 | -16.19% | 136 | 803 | 0.58 | -0.74 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 3.90 | 4.00 | 4.23 | -0.72 | -14.55% | 35 | 822 | 0.57 | -0.81 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 4.75 | 4.90 | 5.20 | -0.50 | -8.78% | 8 | 219 | 0.57 | -0.86 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 5.65 | 5.75 | 6.15 | -0.59 | -8.76% | 85 | 6,041 | 0.66 | -0.90 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 6.60 | 6.70 | 7.85 | +0.35 | +4.67% | 10 | 582 | 0.65 | -0.93 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 77.00 | 7.55 | 7.70 | 8.50 | -0.11 | -1.28% | 9 | 194 | 0.69 | -0.95 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 78.00 | 8.50 | 8.70 | 9.10 | -0.04 | -0.44% | 3 | 440 | 0.80 | -0.96 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 79.00 | 9.50 | 9.80 | 10.05 | -0.08 | -0.79% | 3 | 176 | 0.81 | -0.97 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 10.50 | 10.65 | 10.74 | -0.77 | -6.69% | 15 | 166 | 0.87 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 81.00 | 11.50 | 11.75 | 12.00 | 0.00 | 0.00% | 0 | 204 | 0.92 | -0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 82.00 | 12.50 | 12.80 | 12.77 | -0.89 | -6.52% | 10 | 46 | 1.22 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 83.00 | 13.50 | 13.60 | 15.38 | +1.68 | +12.27% | 1 | 26 | 1.03 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 84.00 | 14.30 | 14.65 | 14.80 | 0.00 | 0.00% | 0 | 118 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 15.45 | 15.75 | 16.50 | +0.10 | +0.61% | 8 | 173 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 86.00 | 16.40 | 16.70 | 17.00 | 0.00 | 0.00% | 0 | 19 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 87.00 | 17.45 | 17.70 | 18.60 | +0.13 | +0.71% | 1 | 15 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 88.00 | 17.65 | 18.60 | 19.15 | +0.45 | +2.41% | 10 | 1,015 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 89.00 | 19.35 | 19.65 | 19.68 | -0.87 | -4.24% | 142 | 354 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 20.50 | 20.65 | 20.68 | -0.92 | -4.26% | 70 | 159 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 91.00 | 21.45 | 21.75 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 92.00 | 21.65 | 22.70 | 22.80 | 0.00 | 0.00% | 0 | 17 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 93.00 | 23.45 | 23.70 | 23.90 | 0.00 | 0.00% | 0 | 7 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 94.00 | 24.40 | 24.75 | 16.70 | 0.00 | 0.00% | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 25.35 | 26.55 | 26.00 | +5.50 | +26.83% | 1 | 10 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 96.00 | 26.25 | 27.80 | 24.00 | 0.00 | 0.00% | 0 | 3 | 2.59 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 97.00 | 27.35 | 29.05 | 27.55 | 0.00 | 0.00% | 0 | 10 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 98.00 | 28.10 | 29.35 | 23.40 | 0.00 | 0.00% | 0 | 4 | 2.57 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 99.00 | 29.10 | 31.05 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 30.30 | 32.40 | 10.40 | 0.00 | 0.00% | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 101.00 | 31.25 | 33.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 102.00 | 32.30 | 34.25 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 103.00 | 33.20 | 34.40 | 28.50 | 0.00 | 0.00% | 0 | 3 | 2.71 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 35.10 | 36.40 | 26.97 | 0.00 | 0.00% | 0 | 3 | 2.26 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 40.30 | 42.35 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 115.00 | 45.25 | 47.45 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 120.00 | 50.20 | 52.25 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 55.00 | 57.05 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |