Options Chain for NOVO-NORDISK A S ADR (NVO) - $58.74 as of 10/3/2025 3:13:13 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 | 32.95 | 36.95 | 34.95 | 29.85 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 29.50 | 30.05 | 29.78 | 29.06 | 0.00 | 0.00% | 0.99 | 0 | 159 | 1.40 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 23.15 | 25.15 | 24.15 | 20.90 | 0.00 | 0.00% | 0.69 | 0 | 140 | 0.87 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 20.05 | 20.25 | 20.15 | 20.11 | +1.11 | +5.85% | 0.50 | 7 | 355 | 0.65 | 0.97 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 15.40 | 15.60 | 15.50 | 14.75 | 0.00 | 0.00% | 0.34 | 1 | 635 | 0.61 | 0.92 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 10.85 | 11.50 | 11.18 | 11.25 | +0.90 | +8.70% | 0.22 | 38 | 5,033 | 0.57 | 0.83 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 7.65 | 7.80 | 7.73 | 7.71 | +0.43 | +5.91% | 0.14 | 247 | 5,787 | 0.58 | 0.70 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 5.00 | 5.15 | 5.08 | 5.00 | +0.25 | +5.27% | 0.08 | 1,904 | 14,329 | 0.58 | 0.54 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 3.15 | 3.30 | 3.23 | 3.15 | +0.18 | +6.07% | 0.05 | 482 | 15,067 | 0.59 | 0.39 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 2.00 | 2.05 | 2.03 | 2.06 | +0.25 | +13.82% | 0.03 | 783 | 6,764 | 0.60 | 0.28 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 1.20 | 1.27 | 1.24 | 1.25 | +0.08 | +6.84% | 0.02 | 131 | 3,046 | 0.61 | 0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 0.59 | 0.85 | 0.72 | 0.80 | +0.07 | +9.59% | 0.01 | 122 | 5,907 | 0.61 | 0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 0.52 | 0.58 | 0.55 | 0.53 | +0.03 | +6.00% | 0.01 | 41 | 1,651 | 0.65 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 0.14 | 0.41 | 0.28 | 0.36 | +0.01 | +2.86% | 0.00 | 67 | 635 | 0.64 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.01 | -3.34% | 0.00 | 10 | 494 | 0.70 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.01 | -4.55% | 0.00 | 129 | 2,039 | 0.73 | 0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 139 | 0.75 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 0.13 | 0.18 | 0.16 | 0.11 | -0.04 | -26.67% | 0.00 | 26 | 157 | 0.79 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 10 | 52 | 0.81 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 16 | 188 | 0.84 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 57 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 1,469 | 0.85 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.06 | 0.22 | 0.14 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 1,310 | 0.80 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.18 | 0.37 | 0.28 | 0.18 | -0.09 | -33.34% | 0.01 | 836 | 3,005 | 0.69 | -0.03 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 0.48 | 0.53 | 0.51 | 0.50 | -0.11 | -18.04% | 0.01 | 1,094 | 8,367 | 0.60 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 1.20 | 1.25 | 1.23 | 1.21 | -0.26 | -17.69% | 0.02 | 4,223 | 8,502 | 0.58 | -0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 2.62 | 2.76 | 2.69 | 2.68 | -0.38 | -12.42% | 0.05 | 575 | 9,740 | 0.57 | -0.30 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 4.95 | 5.10 | 5.03 | 4.99 | -0.51 | -9.28% | 0.08 | 887 | 2,700 | 0.58 | -0.46 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 8.10 | 8.25 | 8.18 | 8.18 | -0.51 | -5.87% | 0.13 | 22 | 1,728 | 0.59 | -0.61 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 11.70 | 13.15 | 12.43 | 11.90 | -0.70 | -5.56% | 0.18 | 40 | 1,902 | 0.65 | -0.72 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 15.65 | 17.25 | 16.45 | 16.47 | -0.97 | -5.57% | 0.22 | 1 | 1,178 | 0.63 | -0.81 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 19.25 | 22.05 | 20.65 | 21.63 | 0.00 | 0.00% | 0.26 | 0 | 275 | 0.86 | -0.86 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 24.90 | 26.80 | 25.85 | 30.35 | 0.00 | 0.00% | 0.30 | 0 | 1,334 | 0.92 | -0.90 | 0.01 | -0.03 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 29.20 | 31.70 | 30.45 | 35.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.02 | 9/8/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 33.75 | 36.65 | 35.20 | 39.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.02 | 8/21/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 38.80 | 41.85 | 40.33 | 45.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 7/29/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 44.25 | 46.35 | 45.30 | 35.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 7/11/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 49.40 | 51.25 | 50.33 | 55.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 7/29/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 53.95 | 56.80 | 55.38 | 45.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 58.90 | 61.65 | 60.28 | % | 0.50 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |