Options Chain for NOVO-NORDISK A S ADR (NVO) - $48.70 as of 11/28/2025 4:01:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 21.50 | 19.50 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | ||||||
| 37.00 | 10.85 | 14.55 | 12.70 | % | 0.34 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 38.00 | 9.85 | 13.60 | 11.73 | % | 0.31 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 39.00 | 8.70 | 12.65 | 10.68 | % | 0.27 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 40.00 | 8.25 | 11.65 | 9.95 | % | 0.25 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 41.00 | 7.05 | 10.75 | 8.90 | % | 0.22 | 0 | 0 | 0.85 | 0.94 | 0.02 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 42.00 | 6.10 | 9.85 | 7.98 | % | 0.19 | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 43.00 | 5.25 | 9.00 | 7.13 | % | 0.17 | 0 | 0 | 0.77 | 0.89 | 0.03 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 44.00 | 4.40 | 8.05 | 6.23 | % | 0.14 | 0 | 0 | 0.71 | 0.86 | 0.04 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 45.00 | 3.70 | 5.80 | 4.75 | 5.27 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.82 | 0.04 | -0.03 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 46.00 | 3.15 | 6.45 | 4.80 | % | 0.10 | 0 | 0 | 0.65 | 0.77 | 0.05 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 47.00 | 2.22 | 6.10 | 4.16 | % | 0.09 | 0 | 0 | 0.69 | 0.72 | 0.05 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 48.00 | 2.25 | 4.70 | 3.48 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.66 | 0.06 | -0.04 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 49.00 | 1.69 | 3.50 | 2.60 | 2.69 | -0.06 | -2.19% | 0.05 | 2 | 4 | 0.29 | 0.60 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 50.00 | 2.25 | 2.62 | 2.44 | % | 0.05 | 0 | 0 | 0.35 | 0.54 | 0.06 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 51.00 | 1.72 | 2.34 | 2.03 | 2.01 | % | 0.04 | 2 | 0 | 0.35 | 0.48 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 52.00 | 1.36 | 2.56 | 1.96 | 1.70 | -0.02 | -1.17% | 0.04 | 1 | 1 | 0.40 | 0.42 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 53.00 | 1.10 | 1.72 | 1.41 | 1.30 | -0.07 | -5.11% | 0.03 | 7 | 1 | 0.37 | 0.37 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 54.00 | 1.00 | 1.70 | 1.35 | 1.00 | -0.15 | -13.05% | 0.03 | 7 | 1 | 0.40 | 0.32 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 55.00 | 0.77 | 1.02 | 0.90 | 0.95 | -0.02 | -2.07% | 0.02 | 30 | 17 | 0.37 | 0.27 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 56.00 | 0.56 | 0.85 | 0.71 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.23 | 0.04 | -0.03 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 57.00 | 0.47 | 1.28 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.44 | 0.19 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 58.00 | % | 0.00 | 0 | 0 | 0.57 | 0.16 | 0.04 | -0.02 | 11/28/2025 12:59:51 PM EST | ||||||
| 59.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.03 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.41 | 0.11 | 0.03 | -0.02 | 11/28/2025 12:59:51 PM EST | ||||||
| 61.00 | % | 0.00 | 0 | 0 | 0.89 | 0.08 | 0.02 | -0.01 | 11/28/2025 12:59:51 PM EST | ||||||
| 65.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 11/28/2025 12:59:51 PM EST | ||||||
| 37.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 38.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 39.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 41.00 | 0.00 | 0.33 | 0.17 | 0.30 | % | 0.00 | 3 | 0 | 0.46 | -0.06 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 42.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.02 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 43.00 | 0.26 | 0.70 | 0.48 | 0.32 | % | 0.01 | 5 | 0 | 0.42 | -0.11 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 44.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | -0.14 | 0.04 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.91 | -0.20 | -18.02% | 0.01 | 105 | 3 | 0.42 | -0.18 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 46.00 | 0.82 | 1.28 | 1.05 | 1.05 | -0.33 | -23.92% | 0.02 | 25 | 11 | 0.40 | -0.23 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 47.00 | 1.13 | 1.60 | 1.37 | 1.43 | -0.27 | -15.89% | 0.03 | 11 | 7 | 0.40 | -0.28 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 48.00 | 1.46 | 2.00 | 1.73 | 1.80 | -0.33 | -15.50% | 0.04 | 5 | 1 | 0.40 | -0.34 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 49.00 | 2.01 | 2.60 | 2.31 | 2.49 | -0.46 | -15.60% | 0.05 | 4 | 1 | 0.42 | -0.40 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 50.00 | 1.99 | 3.15 | 2.57 | 2.90 | % | 0.05 | 5 | 0 | 0.39 | -0.46 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 51.00 | 1.53 | 4.30 | 2.92 | % | 0.06 | 0 | 0 | 0.55 | -0.52 | 0.06 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 52.00 | 3.85 | 5.20 | 4.53 | 3.59 | -0.83 | -18.78% | 0.09 | 10 | 2 | 0.51 | -0.58 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 53.00 | 2.90 | 6.55 | 4.73 | % | 0.09 | 0 | 0 | 0.71 | -0.63 | 0.06 | -0.04 | 11/28/2025 12:59:51 PM EST | |||
| 54.00 | 3.45 | 6.70 | 5.08 | % | 0.09 | 0 | 0 | 0.63 | -0.68 | 0.05 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 55.00 | 4.25 | 8.05 | 6.15 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.73 | 0.05 | -0.03 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 56.00 | 5.15 | 8.35 | 6.75 | % | 0.12 | 0 | 0 | 0.66 | -0.77 | 0.04 | -0.03 | 11/28/2025 12:59:51 PM EST | |||
| 57.00 | 6.05 | 9.80 | 7.93 | % | 0.14 | 0 | 0 | 0.78 | -0.81 | 0.04 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 0.74 | -0.84 | 0.04 | -0.02 | 11/28/2025 12:59:51 PM EST | ||||||
| 59.00 | 7.95 | 11.20 | 9.58 | % | 0.16 | 0 | 0 | 0.76 | -0.86 | 0.03 | -0.02 | 11/28/2025 12:59:51 PM EST | |||
| 60.00 | 8.95 | 11.75 | 10.35 | 10.80 | % | 0.17 | 2 | 0 | 0.71 | -0.89 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:51 PM EST | |
| 61.00 | % | 0.00 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 11/28/2025 12:59:51 PM EST | ||||||
| 65.00 | 13.85 | 17.60 | 15.73 | % | 0.24 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 11/28/2025 12:59:51 PM EST | |||
| 70.00 | 18.85 | 22.70 | 20.78 | % | 0.30 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST |