Options Chain for NOVO-NORDISK A S ADR (NVO) - $58.90 as of 10/8/2025 4:26:22 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 | 27.75 | 31.85 | 29.80 | % | 0.99 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 35.00 | 22.80 | 26.90 | 24.85 | % | 0.71 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 40.00 | 17.90 | 22.00 | 19.95 | % | 0.50 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 45.00 | 13.70 | 17.25 | 15.48 | % | 0.34 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.02 | 10/8/2025 3:59:44 PM EST | |||
| 46.00 | 12.95 | 16.00 | 14.48 | % | 0.31 | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.03 | 10/8/2025 3:59:44 PM EST | |||
| 47.00 | 12.90 | 14.05 | 13.48 | % | 0.29 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.03 | 10/8/2025 3:59:44 PM EST | |||
| 48.00 | 11.20 | 13.00 | 12.10 | % | 0.25 | 0 | 0 | 0.74 | 0.89 | 0.02 | -0.04 | 10/8/2025 3:59:44 PM EST | |||
| 49.00 | 11.25 | 12.35 | 11.80 | % | 0.24 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.04 | 10/8/2025 3:59:44 PM EST | |||
| 50.00 | 8.95 | 11.55 | 10.25 | 10.37 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | 0.85 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 51.00 | 8.75 | 11.40 | 10.08 | % | 0.20 | 0 | 0 | 0.85 | 0.82 | 0.02 | -0.05 | 10/8/2025 3:59:44 PM EST | |||
| 52.00 | 7.75 | 10.40 | 9.08 | 9.45 | +0.46 | +5.12% | 0.17 | 2 | 2 | 0.80 | 0.80 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 53.00 | 8.55 | 8.70 | 8.63 | 8.69 | % | 0.16 | 2 | 0 | 0.61 | 0.77 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST | |
| 54.00 | 7.85 | 8.10 | 7.98 | 7.95 | % | 0.15 | 6 | 0 | 0.61 | 0.74 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST | |
| 55.00 | 7.20 | 7.40 | 7.30 | 7.45 | -0.77 | -9.37% | 0.13 | 2 | 3 | 0.61 | 0.71 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 56.00 | 6.60 | 6.80 | 6.70 | 6.75 | +0.14 | +2.12% | 0.12 | 1 | 31 | 0.61 | 0.67 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 57.00 | 6.05 | 6.20 | 6.13 | % | 0.11 | 0 | 0 | 0.61 | 0.64 | 0.03 | -0.06 | 10/8/2025 3:59:44 PM EST | |||
| 58.00 | 5.50 | 5.65 | 5.58 | 5.70 | +0.25 | +4.59% | 0.10 | 13 | 43 | 0.61 | 0.61 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 59.00 | 5.00 | 5.15 | 5.08 | 5.10 | +0.05 | +0.99% | 0.09 | 26 | 58 | 0.61 | 0.57 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 60.00 | 4.55 | 4.70 | 4.63 | 4.71 | +0.36 | +8.28% | 0.08 | 7 | 257 | 0.61 | 0.54 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 61.00 | 4.15 | 4.30 | 4.23 | 4.30 | +0.44 | +11.40% | 0.07 | 3 | 16 | 0.62 | 0.50 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 62.00 | 3.75 | 3.90 | 3.83 | 3.79 | +0.04 | +1.07% | 0.06 | 19 | 43 | 0.62 | 0.47 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 63.00 | 2.98 | 3.55 | 3.27 | 3.46 | +0.26 | +8.13% | 0.05 | 10 | 45 | 0.59 | 0.44 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 64.00 | 3.05 | 3.20 | 3.13 | 3.25 | -0.40 | -10.96% | 0.05 | 1 | 2 | 0.62 | 0.41 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 65.00 | 2.76 | 2.84 | 2.80 | 2.80 | -0.04 | -1.41% | 0.04 | 2 | 52 | 0.62 | 0.38 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 66.00 | 2.49 | 2.62 | 2.56 | 2.75 | +0.52 | +23.32% | 0.04 | 2 | 29 | 0.63 | 0.35 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 67.00 | 1.99 | 2.39 | 2.19 | 2.35 | -0.38 | -13.92% | 0.03 | 1 | 6 | 0.61 | 0.32 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 68.00 | 2.02 | 2.17 | 2.10 | 2.10 | -0.20 | -8.70% | 0.03 | 3 | 21 | 0.64 | 0.30 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 69.00 | 1.73 | 2.02 | 1.88 | 1.87 | +0.04 | +2.19% | 0.03 | 1 | 4 | 0.64 | 0.27 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 70.00 | 1.66 | 1.78 | 1.72 | 1.63 | -0.08 | -4.68% | 0.02 | 88 | 78 | 0.64 | 0.25 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 71.00 | 1.29 | 1.61 | 1.45 | 1.53 | -0.43 | -21.94% | 0.02 | 3 | 41 | 0.63 | 0.23 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 75.00 | 0.93 | 1.09 | 1.01 | 0.98 | -0.01 | -1.01% | 0.01 | 11 | 32 | 0.66 | 0.16 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:44 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.02 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 45.00 | 0.05 | 0.37 | 0.21 | 0.33 | -0.05 | -13.16% | 0.00 | 3 | 33 | 0.54 | -0.06 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 46.00 | 0.29 | 0.45 | 0.37 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.07 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 47.00 | 0.22 | 0.74 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | -0.09 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 48.00 | 0.50 | 0.82 | 0.66 | 0.63 | -0.13 | -17.11% | 0.01 | 2 | 1 | 0.61 | -0.11 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 49.00 | 0.53 | 1.04 | 0.79 | 0.74 | -0.07 | -8.65% | 0.02 | 2 | 7 | 0.60 | -0.13 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 50.00 | 0.63 | 1.08 | 0.86 | 0.94 | -0.20 | -17.55% | 0.02 | 8 | 29 | 0.57 | -0.15 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 51.00 | 1.01 | 1.48 | 1.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.18 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 52.00 | 1.25 | 1.80 | 1.53 | 1.40 | -0.25 | -15.16% | 0.03 | 3 | 13 | 0.62 | -0.20 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 53.00 | 1.38 | 1.79 | 1.59 | 1.71 | -0.13 | -7.07% | 0.03 | 2 | 13 | 0.58 | -0.23 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 54.00 | 1.98 | 2.06 | 2.02 | 2.00 | -0.20 | -9.10% | 0.04 | 11 | 28 | 0.60 | -0.26 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 55.00 | 2.30 | 2.45 | 2.38 | 2.23 | -0.36 | -13.90% | 0.04 | 2 | 52 | 0.61 | -0.29 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 56.00 | 2.72 | 2.84 | 2.78 | 2.76 | -0.23 | -7.70% | 0.05 | 1 | 5 | 0.61 | -0.33 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 57.00 | 3.15 | 3.30 | 3.23 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.61 | -0.36 | 0.03 | -0.06 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 58.00 | 3.60 | 3.70 | 3.65 | 3.58 | -0.62 | -14.77% | 0.06 | 2 | 13 | 0.61 | -0.39 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 59.00 | 4.10 | 4.25 | 4.18 | 4.15 | -0.25 | -5.69% | 0.07 | 4 | 21 | 0.61 | -0.43 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 60.00 | 4.65 | 4.80 | 4.73 | 4.65 | +0.20 | +4.50% | 0.08 | 41 | 7 | 0.62 | -0.46 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 61.00 | 5.20 | 5.35 | 5.28 | % | 0.09 | 0 | 0 | 0.62 | -0.50 | 0.04 | -0.07 | 10/8/2025 3:59:44 PM EST | |||
| 62.00 | 5.80 | 6.00 | 5.90 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.62 | -0.53 | 0.03 | -0.07 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 63.00 | 6.45 | 6.60 | 6.53 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.56 | 0.03 | -0.06 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 64.00 | 7.10 | 7.30 | 7.20 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.62 | -0.59 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 65.00 | 7.80 | 8.00 | 7.90 | % | 0.12 | 0 | 0 | 0.63 | -0.62 | 0.03 | -0.06 | 10/8/2025 3:59:44 PM EST | |||
| 66.00 | 8.55 | 8.75 | 8.65 | % | 0.13 | 0 | 0 | 0.63 | -0.65 | 0.03 | -0.06 | 10/8/2025 3:59:44 PM EST | |||
| 67.00 | 9.30 | 9.50 | 9.40 | % | 0.14 | 0 | 0 | 0.63 | -0.68 | 0.03 | -0.06 | 10/8/2025 3:59:44 PM EST | |||
| 68.00 | 9.95 | 10.30 | 10.13 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | -0.70 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 69.00 | 10.75 | 11.15 | 10.95 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | -0.73 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 70.00 | 11.50 | 11.95 | 11.73 | 12.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | -0.75 | 0.03 | -0.05 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 71.00 | 12.45 | 12.85 | 12.65 | % | 0.18 | 0 | 0 | 0.65 | -0.77 | 0.03 | -0.05 | 10/8/2025 3:59:44 PM EST | |||
| 75.00 | 15.85 | 16.35 | 16.10 | 16.77 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.65 | -0.84 | 0.02 | -0.04 | 10/3/2025 | 10/8/2025 3:59:44 PM EST |