Options Chain for NOVO-NORDISK A S ADR (NVO) - $123.05 as of 5/6/2024 11:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.80 | 55.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 75.00 | 46.80 | 50.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 80.00 | 41.85 | 45.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 85.00 | 36.95 | 40.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 90.00 | 32.00 | 35.45 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 95.00 | 27.85 | 30.45 | 27.60 | 0.00 | 0.00% | 0 | 20 | 0.74 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 100.00 | 22.55 | 25.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 105.00 | 17.40 | 20.25 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 110.00 | 12.90 | 15.45 | % | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 111.00 | 12.40 | 14.70 | % | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 112.00 | 12.25 | 12.75 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 113.00 | 11.40 | 12.10 | % | 0 | 0 | 0.31 | 0.86 | 0.02 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 114.00 | 9.60 | 11.10 | % | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 115.00 | 9.55 | 10.50 | 12.52 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.82 | 0.02 | -0.06 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 116.00 | 8.60 | 9.25 | % | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 117.00 | 7.20 | 8.55 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.78 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 118.00 | 7.30 | 7.70 | 13.16 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.74 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 119.00 | 6.60 | 7.00 | % | 0 | 0 | 0.27 | 0.71 | 0.03 | -0.07 | 5/6/2024 10:59:04 AM EST | |||
| 120.00 | 6.00 | 6.60 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.68 | 0.04 | -0.07 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 121.00 | 5.10 | 5.65 | % | 0 | 0 | 0.29 | 0.64 | 0.04 | -0.07 | 5/6/2024 10:59:04 AM EST | |||
| 122.00 | 4.15 | 5.05 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.60 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 123.00 | 4.25 | 4.50 | 4.50 | -0.03 | -0.67% | 11 | 12 | 0.26 | 0.57 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 124.00 | 3.75 | 4.00 | 3.90 | -0.11 | -2.75% | 2 | 3 | 0.26 | 0.52 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 125.00 | 1.79 | 3.50 | 3.55 | +0.12 | +3.50% | 1 | 72 | 0.27 | 0.48 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 126.00 | 2.84 | 3.10 | 3.17 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.44 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 127.00 | 2.01 | 2.74 | 2.61 | -0.17 | -6.12% | 1 | 20 | 0.26 | 0.41 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 128.00 | 1.88 | 2.61 | 1.97 | -0.16 | -7.52% | 1 | 78 | 0.29 | 0.37 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 129.00 | 1.04 | 2.07 | 2.09 | 0.00 | 0.00% | 0 | 411 | 0.22 | 0.33 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 130.00 | 1.60 | 1.78 | 1.60 | -0.23 | -12.57% | 2 | 61 | 0.28 | 0.30 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 131.00 | 0.82 | 1.54 | 1.21 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.27 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 132.00 | 1.16 | 1.89 | 1.28 | -0.06 | -4.48% | 1 | 13 | 0.27 | 0.24 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 133.00 | 0.90 | 1.75 | 1.07 | -3.53 | -76.74% | 12 | 2 | 0.30 | 0.22 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 134.00 | 0.84 | 0.98 | 3.69 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.19 | 0.03 | -0.05 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 135.00 | 0.52 | 1.47 | 0.81 | -0.06 | -6.90% | 8 | 48 | 0.28 | 0.18 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 136.00 | 0.60 | 0.74 | 1.28 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.16 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 137.00 | 0.34 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.14 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 138.00 | 0.39 | 1.10 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.12 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 139.00 | 0.37 | 1.64 | % | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 140.00 | 0.31 | 0.59 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.10 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 141.00 | 0.27 | 0.39 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 142.00 | 0.23 | 0.56 | % | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 143.00 | 0.19 | 0.30 | % | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.04 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 150.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.02 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 10:59:04 AM EST |
| 155.00 | 0.00 | 0.86 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 160.00 | 0.00 | 0.78 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 10:59:04 AM EST |
| 165.00 | 0.00 | 0.72 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 170.00 | 0.00 | 0.66 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 175.00 | 0.00 | 0.61 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 180.00 | 0.00 | 0.56 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 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 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 75.00 | 0.00 | 0.48 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 80.00 | 0.00 | 0.49 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 85.00 | 0.00 | 0.57 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.66 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 95.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 100.00 | 0.00 | 0.92 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 105.00 | 0.00 | 0.40 | 0.21 | -0.11 | -34.38% | 1 | 5 | 0.38 | -0.03 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 110.00 | 0.36 | 0.44 | 0.38 | -0.05 | -11.63% | 2 | 35 | 0.30 | -0.09 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 111.00 | 0.43 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.10 | 0.02 | -0.05 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 112.00 | 0.51 | 0.63 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.12 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 113.00 | 0.52 | 0.84 | 0.77 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.14 | 0.02 | -0.06 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 114.00 | 0.75 | 2.57 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.15 | 0.02 | -0.06 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 115.00 | 0.89 | 1.39 | 0.96 | -0.29 | -23.20% | 1 | 37 | 0.29 | -0.18 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 116.00 | 1.04 | 1.80 | 1.07 | -0.21 | -16.41% | 1 | 12 | 0.29 | -0.20 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 117.00 | 1.15 | 1.92 | 1.30 | % | 11 | 0 | 0.31 | -0.22 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST | |
| 118.00 | 1.51 | 2.14 | 1.56 | -0.09 | -5.46% | 12 | 8 | 0.27 | -0.26 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 119.00 | 1.20 | 2.50 | 2.07 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.29 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 120.00 | 2.15 | 2.53 | 2.83 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.32 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 121.00 | 2.49 | 2.78 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.36 | 0.04 | -0.07 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 122.00 | 2.94 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.40 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 123.00 | 3.40 | 4.70 | 3.64 | +0.09 | +2.54% | 27 | 29 | 0.26 | -0.43 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 124.00 | 3.90 | 4.40 | 4.07 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.48 | 0.04 | -0.07 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 125.00 | 3.65 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.52 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 126.00 | 5.00 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 70 | 0.28 | -0.56 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 127.00 | 5.60 | 5.95 | 6.43 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.59 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 128.00 | 5.90 | 6.60 | 6.19 | +1.99 | +47.39% | 1 | 2 | 0.27 | -0.63 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 129.00 | 6.45 | 7.30 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.67 | 0.04 | -0.06 | 4/30/2024 | 5/6/2024 10:59:04 AM EST |
| 130.00 | 7.70 | 8.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.70 | 0.03 | -0.06 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 131.00 | 8.00 | 9.10 | % | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 132.00 | 9.15 | 10.05 | % | 0 | 0 | 0.26 | -0.76 | 0.03 | -0.06 | 5/6/2024 10:59:04 AM EST | |||
| 133.00 | 10.15 | 10.45 | % | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.05 | 5/6/2024 10:59:04 AM EST | |||
| 134.00 | 11.00 | 11.35 | 8.94 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.81 | 0.03 | -0.05 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 135.00 | 10.90 | 12.35 | 13.09 | 0.00 | 0.00% | 0 | 42 | 0.33 | -0.82 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 136.00 | 12.50 | 13.40 | 13.47 | 0.00 | 0.00% | 0 | 44 | 0.28 | -0.84 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 137.00 | 12.00 | 15.70 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 138.00 | 13.40 | 16.60 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 139.00 | 14.40 | 17.00 | % | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 140.00 | 14.80 | 18.25 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 141.00 | 16.75 | 19.30 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 142.00 | 17.65 | 20.30 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 143.00 | 18.50 | 21.30 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 145.00 | 20.75 | 23.25 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 150.00 | 25.20 | 28.60 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 155.00 | 29.80 | 33.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 160.00 | 34.70 | 38.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 165.00 | 39.70 | 43.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 170.00 | 44.90 | 48.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 175.00 | 50.20 | 53.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 180.00 | 55.25 | 57.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST |