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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.40 | 29.05 | 27.23 | % | 0.91 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 20.15 | 24.20 | 22.18 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 36.00 | 19.15 | 21.80 | 20.48 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.00 | 19.95 | 20.75 | 20.35 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 38.00 | 19.05 | 21.00 | 20.03 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 39.00 | 18.05 | 20.10 | 19.08 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 17.05 | 18.05 | 17.55 | % | 0.44 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 41.00 | 15.45 | 16.85 | 16.15 | % | 0.39 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 42.00 | 14.00 | 16.35 | 15.18 | % | 0.36 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 43.00 | 13.30 | 14.85 | 14.08 | % | 0.33 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 44.00 | 13.00 | 14.00 | 13.50 | % | 0.31 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 12.15 | 13.20 | 12.68 | 12.37 | +1.02 | +8.99% | 0.28 | 5 | 1 | 0.63 | 0.96 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 10.35 | 12.75 | 11.55 | % | 0.25 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 47.00 | 9.95 | 11.40 | 10.68 | % | 0.23 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 48.00 | 8.50 | 10.60 | 9.55 | % | 0.20 | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 49.00 | 7.95 | 10.40 | 9.18 | % | 0.19 | 0 | 0 | 0.48 | 0.87 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 7.70 | 8.40 | 8.05 | 8.15 | % | 0.16 | 2 | 0 | 0.58 | 0.85 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 51.00 | 6.80 | 8.85 | 7.83 | % | 0.15 | 0 | 0 | 0.48 | 0.84 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 52.00 | 5.30 | 7.90 | 6.60 | 6.55 | % | 0.13 | 4 | 0 | 0.44 | 0.81 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 53.00 | 5.20 | 6.75 | 5.98 | 6.09 | % | 0.11 | 1 | 0 | 0.43 | 0.77 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 54.00 | 4.75 | 5.40 | 5.08 | % | 0.09 | 0 | 0 | 0.41 | 0.72 | 0.05 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 4.15 | 4.75 | 4.45 | 4.33 | +0.75 | +20.95% | 0.08 | 66 | 10 | 0.42 | 0.66 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 56.00 | 3.60 | 3.75 | 3.68 | 3.70 | +0.56 | +17.84% | 0.07 | 28 | 43 | 0.39 | 0.60 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.00 | 3.05 | 3.30 | 3.18 | 3.25 | +0.44 | +15.66% | 0.06 | 20 | 1 | 0.39 | 0.54 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 58.00 | 2.64 | 2.96 | 2.80 | 2.78 | % | 0.05 | 216 | 0 | 0.40 | 0.48 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 59.00 | 2.22 | 2.56 | 2.39 | 2.45 | +0.38 | +18.36% | 0.04 | 2 | 2 | 0.40 | 0.43 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 1.75 | 2.18 | 1.97 | 2.04 | +0.23 | +12.71% | 0.03 | 301 | 7 | 0.39 | 0.38 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 1.63 | 2.48 | 2.06 | 1.63 | % | 0.03 | 15 | 0 | 0.45 | 0.33 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 62.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.35 | +30.44% | 0.02 | 164 | 1 | 0.41 | 0.30 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 63.00 | 1.09 | 1.41 | 1.25 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.04 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 64.00 | 1.00 | 1.97 | 1.49 | 1.00 | % | 0.02 | 6 | 0 | 0.49 | 0.23 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 65.00 | 0.81 | 1.07 | 0.94 | 0.89 | +0.20 | +28.99% | 0.01 | 4 | 1 | 0.43 | 0.21 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.38 | 0.65 | 0.52 | 0.47 | % | 0.01 | 5 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.03 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.37 | 1.19 | 0.34 | -0.20 | -37.04% | 0.03 | 1 | 1 | 0.54 | -0.08 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 49.00 | 0.40 | 0.60 | 0.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.13 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.55 | 0.98 | 0.77 | 0.63 | -0.49 | -43.75% | 0.02 | 29 | 10 | 0.44 | -0.15 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.97 | 0.49 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.16 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.43 | -0.19 | 0.04 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 1.51 | 0.76 | 1.49 | % | 0.01 | 25 | 0 | 0.46 | -0.23 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 54.00 | 0.00 | 1.79 | 0.90 | 1.62 | -0.78 | -32.50% | 0.02 | 2 | 1 | 0.45 | -0.28 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 1.91 | 2.10 | 2.01 | 2.02 | -1.01 | -33.34% | 0.04 | 20 | 1 | 0.40 | -0.34 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 56.00 | 2.24 | 2.59 | 2.42 | 2.46 | -0.72 | -22.65% | 0.04 | 8 | 3 | 0.39 | -0.40 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.00 | 2.59 | 2.99 | 2.79 | 3.05 | % | 0.05 | 56 | 0 | 0.38 | -0.46 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 58.00 | 3.40 | 4.15 | 3.78 | 3.60 | % | 0.07 | 11 | 0 | 0.44 | -0.52 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 59.00 | 4.00 | 4.60 | 4.30 | % | 0.07 | 0 | 0 | 0.43 | -0.57 | 0.06 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 4.65 | 4.90 | 4.78 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.62 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 5.35 | 5.65 | 5.50 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.05 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 62.00 | 6.10 | 6.40 | 6.25 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.70 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 63.00 | 5.65 | 7.85 | 6.75 | 6.95 | % | 0.11 | 2 | 0 | 0.38 | -0.73 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 64.00 | 5.95 | 8.10 | 7.03 | % | 0.11 | 0 | 0 | 0.29 | -0.77 | 0.04 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 8.00 | 9.55 | 8.78 | 8.42 | % | 0.14 | 4 | 0 | 0.58 | -0.79 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 66.00 | 8.35 | 10.25 | 9.30 | % | 0.14 | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 12.00 | 14.55 | 13.28 | % | 0.19 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST |