Options Chain for NOVO-NORDISK A S ADR (NVO) - $56.98 as of 8/22/2025 8:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.60 | 33.00 | 32.30 | 32.20 | +4.84 | +17.69% | 1.29 | 3 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 26.65 | 27.95 | 27.30 | 24.59 | 0.00 | 0.00% | 0.91 | 0 | 100 | 1.24 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 21.90 | 22.60 | 22.25 | 22.40 | +1.50 | +7.18% | 0.64 | 5 | 32 | 0.88 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 17.30 | 18.00 | 17.65 | 17.36 | +1.36 | +8.50% | 0.44 | 14 | 351 | 0.91 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 12.50 | 12.80 | 12.65 | 12.60 | +1.15 | +10.05% | 0.28 | 32 | 979 | 0.44 | 0.91 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 8.30 | 8.60 | 8.45 | 8.35 | +1.13 | +15.66% | 0.17 | 646 | 4,439 | 0.44 | 0.81 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 4.85 | 5.00 | 4.93 | 4.88 | +0.68 | +16.19% | 0.09 | 896 | 9,210 | 0.41 | 0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 2.57 | 2.65 | 2.61 | 2.59 | +0.28 | +12.13% | 0.04 | 1,247 | 3,594 | 0.41 | 0.42 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 1.26 | 1.42 | 1.34 | 1.32 | +0.14 | +11.87% | 0.02 | 1,256 | 6,042 | 0.43 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.71 | 0.74 | 0.73 | 0.71 | +0.07 | +10.94% | 0.01 | 817 | 6,924 | 0.45 | 0.16 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.42 | 0.45 | 0.44 | 0.42 | +0.02 | +5.00% | 0.01 | 1,216 | 13,779 | 0.48 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.28 | 0.31 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 127 | 3,960 | 0.52 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.39 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 1,680 | 0.56 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.05 | 0.18 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 14 | 1,772 | 0.55 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.10 | 0.38 | 0.24 | 0.17 | +0.03 | +21.43% | 0.00 | 30 | 849 | 0.68 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 0.19 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 38 | 569 | 0.68 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 1,014 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 281 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 30 | 551 | 0.66 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.12 | 0.23 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 1,259 | 36,995 | 0.53 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.37 | 0.43 | 0.40 | 0.40 | -0.13 | -24.53% | 0.01 | 203 | 5,976 | 0.47 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 1.00 | 1.07 | 1.04 | 1.04 | -0.37 | -26.25% | 0.02 | 549 | 13,653 | 0.43 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 2.50 | 2.56 | 2.53 | 2.56 | -0.74 | -22.43% | 0.05 | 458 | 3,798 | 0.41 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 5.15 | 5.30 | 5.23 | 5.25 | -1.17 | -18.23% | 0.09 | 242 | 2,448 | 0.41 | -0.58 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 8.90 | 9.05 | 8.98 | 9.08 | -1.12 | -10.98% | 0.14 | 69 | 2,213 | 0.42 | -0.75 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 12.35 | 13.50 | 12.93 | 13.55 | -1.04 | -7.13% | 0.18 | 24 | 1,368 | 0.35 | -0.84 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 18.10 | 18.25 | 18.18 | 17.90 | -1.55 | -7.97% | 0.24 | 16 | 394 | 0.47 | -0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 23.00 | 23.15 | 23.08 | 22.68 | -2.97 | -11.58% | 0.29 | 21 | 411 | 0.64 | -0.93 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 26.45 | 29.50 | 27.98 | 27.90 | -3.00 | -9.71% | 0.33 | 3 | 0 | 0.95 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 31.40 | 33.20 | 32.30 | 34.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 36.90 | 38.20 | 37.55 | 39.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 41.75 | 43.20 | 42.48 | 45.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 46.10 | 48.20 | 47.15 | 49.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 51.50 | 53.20 | 52.35 | 55.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 57.20 | 58.15 | 57.68 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 62.20 | 64.70 | 63.45 | % | 0.53 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |