Options Chain for NOVO-NORDISK A S ADR (NVO) - $50.29 as of 12/11/2025 8:11:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 9.75 | 13.55 | 11.65 | % | 0.30 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 12/11/2025 3:59:50 PM EST | |||
| 40.00 | 8.70 | 12.25 | 10.48 | % | 0.26 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 41.00 | 8.90 | 11.70 | 10.30 | % | 0.25 | 0 | 0 | 0.86 | 0.92 | 0.02 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 42.00 | 8.00 | 10.80 | 9.40 | % | 0.22 | 0 | 0 | 0.82 | 0.90 | 0.02 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 43.00 | 7.15 | 8.45 | 7.80 | % | 0.18 | 0 | 0 | 0.50 | 0.87 | 0.03 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 44.00 | 5.35 | 7.65 | 6.50 | % | 0.15 | 0 | 0 | 0.50 | 0.84 | 0.03 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 45.00 | 6.10 | 6.95 | 6.53 | 7.00 | % | 0.15 | 4 | 0 | 0.41 | 0.80 | 0.04 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 46.00 | 5.00 | 7.60 | 6.30 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.04 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 47.00 | 4.30 | 6.90 | 5.60 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 48.00 | 2.98 | 5.25 | 4.12 | % | 0.09 | 0 | 0 | 0.35 | 0.67 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 49.00 | 3.20 | 4.00 | 3.60 | 3.71 | % | 0.07 | 10 | 0 | 0.37 | 0.62 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 50.00 | 2.64 | 4.50 | 3.57 | 3.25 | % | 0.07 | 5 | 0 | 0.44 | 0.56 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 51.00 | 2.19 | 2.75 | 2.47 | 2.67 | % | 0.05 | 16 | 0 | 0.35 | 0.51 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 52.00 | 0.37 | 2.65 | 1.51 | % | 0.03 | 0 | 0 | 0.28 | 0.46 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 53.00 | 1.55 | 2.79 | 2.17 | 1.46 | % | 0.04 | 1 | 0 | 0.42 | 0.41 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 54.00 | 1.16 | 1.80 | 1.48 | 1.65 | % | 0.03 | 8 | 0 | 0.37 | 0.36 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 55.00 | 0.91 | 1.61 | 1.26 | 1.41 | % | 0.02 | 123 | 0 | 0.38 | 0.32 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 56.00 | 0.98 | 1.25 | 1.12 | 1.18 | % | 0.02 | 19 | 0 | 0.39 | 0.29 | 0.04 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 57.00 | 0.53 | 1.54 | 1.04 | 0.94 | % | 0.02 | 1 | 0 | 0.41 | 0.25 | 0.04 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 58.00 | 0.64 | 1.80 | 1.22 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.04 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 59.00 | 0.47 | 0.80 | 0.64 | 0.67 | % | 0.01 | 95 | 0 | 0.40 | 0.20 | 0.03 | -0.02 | 12/11/2025 | 12/11/2025 3:59:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.05 | 0.32 | 0.19 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.01 | 12/11/2025 3:59:50 PM EST | |||
| 40.00 | 0.11 | 0.37 | 0.24 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 41.00 | 0.19 | 0.45 | 0.32 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 42.00 | 0.18 | 0.54 | 0.36 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.02 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 43.00 | 0.41 | 0.69 | 0.55 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.03 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 44.00 | 0.22 | 0.87 | 0.55 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.03 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 45.00 | 0.59 | 0.87 | 0.73 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.04 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 46.00 | 0.54 | 1.15 | 0.85 | 1.10 | % | 0.02 | 7 | 0 | 0.35 | -0.24 | 0.04 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 47.00 | 1.13 | 1.99 | 1.56 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 48.00 | 1.49 | 3.80 | 2.65 | % | 0.06 | 0 | 0 | 0.52 | -0.33 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 49.00 | 1.92 | 2.69 | 2.31 | % | 0.05 | 0 | 0 | 0.42 | -0.38 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 50.00 | 2.33 | 2.90 | 2.62 | 2.58 | % | 0.05 | 7 | 0 | 0.39 | -0.44 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 51.00 | 1.90 | 4.95 | 3.43 | % | 0.07 | 0 | 0 | 0.43 | -0.49 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 52.00 | 3.50 | 4.30 | 3.90 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 53.00 | 2.48 | 5.05 | 3.77 | % | 0.07 | 0 | 0 | 0.49 | -0.59 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 54.00 | 3.35 | 5.75 | 4.55 | % | 0.08 | 0 | 0 | 0.49 | -0.64 | 0.05 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 55.00 | 3.90 | 6.25 | 5.08 | 5.91 | % | 0.09 | 2 | 0 | 0.46 | -0.68 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:50 PM EST | |
| 56.00 | 5.25 | 8.55 | 6.90 | % | 0.12 | 0 | 0 | 0.69 | -0.71 | 0.04 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 57.00 | 5.65 | 9.35 | 7.50 | % | 0.13 | 0 | 0 | 0.70 | -0.75 | 0.04 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 58.00 | 7.90 | 10.20 | 9.05 | % | 0.16 | 0 | 0 | 0.53 | -0.78 | 0.04 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 59.00 | 8.80 | 10.50 | 9.65 | % | 0.16 | 0 | 0 | 0.47 | -0.80 | 0.03 | -0.02 | 12/11/2025 3:59:50 PM EST |