Options Chain for NOVO-NORDISK A S ADR (NVO) - $126.85 as of 4/29/2024 1:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.45 | 59.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 75.00 | 51.15 | 54.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 80.00 | 46.55 | 49.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 85.00 | 41.80 | 44.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 90.00 | 36.40 | 39.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 95.00 | 31.45 | 34.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 100.00 | 26.55 | 29.40 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 105.00 | 20.95 | 24.75 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.04 | 4/29/2024 11:59:00 AM EST | |||
| 110.00 | 17.55 | 19.10 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 4/29/2024 11:59:00 AM EST | |||
| 111.00 | 16.45 | 18.05 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.06 | 4/29/2024 11:59:00 AM EST | |||
| 112.00 | 16.20 | 16.60 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.06 | 4/29/2024 11:59:00 AM EST | |||
| 113.00 | 15.30 | 15.80 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.06 | 4/29/2024 11:59:00 AM EST | |||
| 114.00 | 14.40 | 14.95 | 12.96 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.86 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 115.00 | 13.60 | 14.10 | 11.39 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 116.00 | 12.80 | 14.25 | 11.25 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.82 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 117.00 | 12.00 | 12.45 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.80 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 118.00 | 11.20 | 11.75 | 9.98 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.78 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 119.00 | 9.90 | 10.80 | 10.23 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.76 | 0.02 | -0.08 | 4/15/2024 | 4/29/2024 11:59:00 AM EST |
| 120.00 | 9.80 | 10.30 | % | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.08 | 4/29/2024 11:59:00 AM EST | |||
| 121.00 | 9.00 | 9.35 | 9.82 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.71 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 11:59:00 AM EST |
| 122.00 | 8.40 | 9.70 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.69 | 0.03 | -0.09 | 4/18/2024 | 4/29/2024 11:59:00 AM EST |
| 123.00 | 7.25 | 8.05 | 6.49 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.66 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 124.00 | 7.20 | 7.55 | 6.90 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.63 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 125.00 | 6.60 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 61 | 0.35 | 0.60 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 126.00 | 5.20 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.57 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 127.00 | 5.55 | 5.75 | 5.51 | -0.54 | -8.93% | 51 | 41 | 0.35 | 0.54 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 128.00 | 5.05 | 5.25 | 5.05 | -0.05 | -0.98% | 49 | 41 | 0.35 | 0.51 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 129.00 | 4.60 | 5.95 | 4.35 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.48 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 130.00 | 4.15 | 5.20 | 4.43 | +0.47 | +11.87% | 12 | 19 | 0.35 | 0.45 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 131.00 | 3.70 | 3.95 | 3.84 | 0.00 | 0.00% | 0 | 235 | 0.34 | 0.42 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 132.00 | 3.40 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.39 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 133.00 | 3.05 | 3.95 | 3.67 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.36 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 11:59:00 AM EST |
| 134.00 | 2.67 | 2.95 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.34 | 0.03 | -0.08 | 4/12/2024 | 4/29/2024 11:59:00 AM EST |
| 135.00 | 2.42 | 2.63 | 2.50 | +0.36 | +16.83% | 9 | 59 | 0.35 | 0.31 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 136.00 | 2.11 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.28 | 0.03 | -0.07 | 4/22/2024 | 4/29/2024 11:59:00 AM EST |
| 137.00 | 1.91 | 2.10 | 2.10 | -0.06 | -2.78% | 1 | 15 | 0.35 | 0.26 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 138.00 | 1.72 | 1.89 | 2.00 | % | 2 | 0 | 0.35 | 0.24 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:59:00 AM EST | |
| 139.00 | 1.52 | 1.72 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.22 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 140.00 | 1.34 | 1.51 | 1.40 | +0.03 | +2.19% | 2 | 35 | 0.35 | 0.20 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 145.00 | 0.57 | 2.33 | 0.78 | -0.12 | -13.34% | 2 | 7 | 0.35 | 0.12 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 150.00 | 0.26 | 0.66 | 0.43 | -0.01 | -2.28% | 1 | 26 | 0.36 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 155.00 | 0.11 | 1.53 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.04 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 11:59:00 AM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 170.00 | 0.00 | 0.73 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 180.00 | 0.00 | 0.58 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.28 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 75.00 | 0.00 | 0.28 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 80.00 | 0.00 | 0.33 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 85.00 | 0.00 | 0.41 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 90.00 | 0.00 | 0.51 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 95.00 | 0.00 | 0.64 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.20 | +0.03 | +17.65% | 1 | 4 | 0.54 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 105.00 | 0.19 | 0.74 | 0.22 | -0.19 | -46.35% | 1 | 12 | 0.43 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 110.00 | 0.35 | 0.59 | 0.54 | -0.26 | -32.50% | 1 | 17 | 0.37 | -0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 111.00 | 0.57 | 1.53 | % | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.06 | 4/29/2024 11:59:00 AM EST | |||
| 112.00 | 0.68 | 1.27 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.11 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 113.00 | 0.79 | 2.25 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.13 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 114.00 | 0.91 | 1.23 | 0.83 | -0.53 | -38.98% | 1 | 11 | 0.36 | -0.14 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 115.00 | 0.86 | 1.23 | 1.08 | -0.47 | -30.33% | 1 | 14 | 0.35 | -0.16 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 116.00 | 1.21 | 1.67 | % | 0 | 0 | 0.37 | -0.18 | 0.02 | -0.07 | 4/29/2024 11:59:00 AM EST | |||
| 117.00 | 0.96 | 1.63 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.20 | 0.02 | -0.07 | 4/22/2024 | 4/29/2024 11:59:00 AM EST |
| 118.00 | 1.62 | 1.78 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.22 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 119.00 | 1.84 | 2.04 | 2.32 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 120.00 | 2.04 | 2.29 | 2.25 | -0.12 | -5.07% | 5 | 37 | 0.35 | -0.26 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 121.00 | 2.24 | 2.77 | 2.80 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.29 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 122.00 | 2.68 | 2.93 | 3.42 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.31 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 123.00 | 2.85 | 3.25 | 3.62 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.34 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 124.00 | 2.96 | 3.70 | 4.35 | 0.00 | 0.00% | 0 | 41 | 0.32 | -0.37 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 125.00 | 2.83 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 531 | 0.35 | -0.40 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 126.00 | 3.75 | 4.60 | 4.95 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.43 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 127.00 | 4.80 | 5.05 | 5.45 | 0.00 | 0.00% | 0 | 261 | 0.31 | -0.46 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 128.00 | 5.30 | 5.60 | 5.95 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.49 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 129.00 | 5.85 | 6.10 | % | 0 | 0 | 0.35 | -0.52 | 0.03 | -0.09 | 4/29/2024 11:59:00 AM EST | |||
| 130.00 | 6.40 | 6.70 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.55 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 11:59:00 AM EST |
| 131.00 | 6.55 | 7.35 | % | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.09 | 4/29/2024 11:59:00 AM EST | |||
| 132.00 | 7.65 | 7.95 | % | 0 | 0 | 0.35 | -0.61 | 0.03 | -0.09 | 4/29/2024 11:59:00 AM EST | |||
| 133.00 | 7.95 | 8.65 | % | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.08 | 4/29/2024 11:59:00 AM EST | |||
| 134.00 | 8.90 | 9.35 | % | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.08 | 4/29/2024 11:59:00 AM EST | |||
| 135.00 | 9.70 | 10.05 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.69 | 0.03 | -0.08 | 4/16/2024 | 4/29/2024 11:59:00 AM EST |
| 136.00 | 10.40 | 10.85 | % | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.07 | 4/29/2024 11:59:00 AM EST | |||
| 137.00 | 11.10 | 11.80 | % | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.07 | 4/29/2024 11:59:00 AM EST | |||
| 138.00 | 11.90 | 12.60 | % | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.07 | 4/29/2024 11:59:00 AM EST | |||
| 139.00 | 11.10 | 13.25 | % | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.06 | 4/29/2024 11:59:00 AM EST | |||
| 140.00 | 13.65 | 14.15 | % | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.06 | 4/29/2024 11:59:00 AM EST | |||
| 145.00 | 16.65 | 18.40 | % | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.04 | 4/29/2024 11:59:00 AM EST | |||
| 150.00 | 22.45 | 23.85 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 4/29/2024 11:59:00 AM EST | |||
| 155.00 | 26.10 | 29.00 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 160.00 | 31.20 | 34.10 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 165.00 | 36.15 | 39.05 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 170.00 | 41.20 | 44.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 175.00 | 46.10 | 48.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 180.00 | 51.40 | 54.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST |