Options Chain for NOVO-NORDISK A S ADR (NVO) - $45.68 as of 11/7/2025 8:44:41 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 | 18.80 | 22.45 | 20.63 | 30.00 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:59 PM EST |
| 30.00 | 15.05 | 16.50 | 15.78 | 17.20 | 0.00 | 0.00% | 0.53 | 0 | 156 | 1.86 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:59 PM EST |
| 35.00 | 10.10 | 11.85 | 10.98 | 12.15 | 0.00 | 0.00% | 0.31 | 0 | 150 | 1.50 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 40.00 | 5.75 | 6.10 | 5.93 | 6.03 | -0.87 | -12.61% | 0.15 | 45 | 449 | 0.50 | 0.90 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 42.00 | 3.85 | 5.35 | 4.60 | 4.20 | -2.30 | -35.39% | 0.11 | 90 | 3 | 0.63 | 0.80 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 43.00 | 3.45 | 3.80 | 3.63 | 3.67 | -1.18 | -24.33% | 0.08 | 44 | 50 | 0.57 | 0.73 | 0.07 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 44.00 | 2.85 | 3.10 | 2.98 | 2.86 | -0.87 | -23.33% | 0.07 | 42 | 38 | 0.57 | 0.66 | 0.07 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 45.00 | 2.34 | 2.52 | 2.43 | 2.47 | -0.88 | -26.27% | 0.05 | 408 | 835 | 0.57 | 0.58 | 0.08 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 46.00 | 1.91 | 2.04 | 1.98 | 1.97 | -0.50 | -20.25% | 0.04 | 590 | 248 | 0.59 | 0.50 | 0.08 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 47.00 | 1.52 | 1.66 | 1.59 | 1.51 | -0.51 | -25.25% | 0.03 | 385 | 783 | 0.60 | 0.43 | 0.07 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 48.00 | 1.24 | 1.34 | 1.29 | 1.24 | -0.39 | -23.93% | 0.03 | 220 | 806 | 0.61 | 0.37 | 0.07 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 49.00 | 1.00 | 1.09 | 1.05 | 1.09 | -0.28 | -20.44% | 0.02 | 347 | 1,057 | 0.63 | 0.31 | 0.06 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 50.00 | 0.85 | 0.88 | 0.87 | 0.85 | -0.28 | -24.78% | 0.02 | 3,072 | 4,913 | 0.65 | 0.26 | 0.06 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 51.00 | 0.67 | 0.73 | 0.70 | 0.71 | -0.16 | -18.40% | 0.01 | 1,486 | 488 | 0.66 | 0.22 | 0.05 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 52.00 | 0.54 | 0.61 | 0.58 | 0.57 | -0.17 | -22.98% | 0.01 | 168 | 2,082 | 0.68 | 0.18 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 53.00 | 0.46 | 0.51 | 0.49 | 0.48 | -0.08 | -14.29% | 0.01 | 203 | 1,316 | 0.70 | 0.15 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 54.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.12 | -23.08% | 0.01 | 140 | 744 | 0.72 | 0.13 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 55.00 | 0.32 | 0.39 | 0.36 | 0.34 | -0.07 | -17.08% | 0.01 | 607 | 9,708 | 0.74 | 0.10 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 56.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.17 | -38.64% | 0.01 | 187 | 1,302 | 0.75 | 0.08 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 57.00 | 0.23 | 0.28 | 0.26 | 0.23 | -0.11 | -32.36% | 0.00 | 62 | 1,614 | 0.78 | 0.07 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 58.00 | 0.05 | 0.23 | 0.14 | 0.21 | -0.06 | -22.23% | 0.00 | 45 | 2,536 | 0.70 | 0.06 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 59.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.06 | -27.28% | 0.00 | 25 | 734 | 0.80 | 0.04 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 60.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 289 | 17,352 | 0.84 | 0.03 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 61.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.30 | -68.19% | 0.00 | 114 | 385 | 0.84 | 0.03 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 62.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.06 | -33.34% | 0.00 | 373 | 965 | 0.87 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 63.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.22 | -66.67% | 0.00 | 2 | 950 | 0.89 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 64.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 17 | 460 | 0.92 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 65.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 221 | 17,983 | 0.92 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 66 | 803 | 1.01 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 853 | 6,684 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 127 | 3,725 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 6,376 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,822 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,010 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 942 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,314 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,014 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 71 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 1,444 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 35.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 174 | 7,600 | 0.71 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.29 | +0.12 | +70.59% | 0.01 | 528 | 5,375 | 0.52 | -0.10 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 42.00 | 0.60 | 0.64 | 0.62 | 0.61 | +0.11 | +22.00% | 0.01 | 283 | 14,602 | 0.57 | -0.20 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 43.00 | 0.76 | 0.92 | 0.84 | 0.92 | +0.22 | +31.43% | 0.02 | 864 | 1,147 | 0.55 | -0.27 | 0.07 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 44.00 | 1.21 | 1.28 | 1.25 | 1.28 | +0.24 | +23.08% | 0.03 | 1,378 | 5,231 | 0.57 | -0.34 | 0.07 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 45.00 | 1.57 | 1.72 | 1.65 | 1.70 | +0.29 | +20.57% | 0.04 | 14,273 | 36,925 | 0.56 | -0.42 | 0.08 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 46.00 | 2.21 | 2.26 | 2.24 | 2.39 | +0.56 | +30.61% | 0.05 | 655 | 5,465 | 0.59 | -0.50 | 0.08 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 47.00 | 2.80 | 2.89 | 2.85 | 2.95 | +0.58 | +24.48% | 0.06 | 607 | 5,533 | 0.59 | -0.57 | 0.07 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 48.00 | 3.50 | 3.70 | 3.60 | 3.65 | +0.69 | +23.32% | 0.07 | 78 | 4,741 | 0.62 | -0.63 | 0.07 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 49.00 | 4.15 | 4.50 | 4.33 | 4.25 | +0.53 | +14.25% | 0.09 | 77 | 2,037 | 0.63 | -0.69 | 0.06 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 50.00 | 5.05 | 5.45 | 5.25 | 5.14 | +0.57 | +12.48% | 0.10 | 675 | 20,750 | 0.69 | -0.74 | 0.06 | -0.07 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 51.00 | 5.90 | 6.15 | 6.03 | 6.05 | +0.90 | +17.48% | 0.12 | 135 | 462 | 0.68 | -0.78 | 0.05 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 52.00 | 6.75 | 7.15 | 6.95 | 7.00 | +1.20 | +20.69% | 0.13 | 411 | 2,707 | 0.72 | -0.82 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 53.00 | 7.55 | 8.10 | 7.83 | 7.65 | +1.63 | +27.08% | 0.15 | 4 | 462 | 0.72 | -0.85 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 54.00 | 8.40 | 9.10 | 8.75 | 8.89 | +1.33 | +17.60% | 0.16 | 31 | 346 | 0.71 | -0.87 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 55.00 | 9.50 | 9.95 | 9.73 | 9.50 | +0.68 | +7.71% | 0.18 | 158 | 10,695 | 0.78 | -0.90 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 56.00 | 10.30 | 11.35 | 10.83 | 10.79 | +2.90 | +36.76% | 0.19 | 22 | 759 | 1.12 | -0.92 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 57.00 | 11.10 | 12.20 | 11.65 | 11.56 | +1.26 | +12.24% | 0.20 | 12 | 594 | 1.12 | -0.93 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 58.00 | 11.40 | 13.25 | 12.33 | 12.31 | +2.41 | +24.35% | 0.21 | 3 | 580 | 1.19 | -0.94 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 59.00 | 12.35 | 14.20 | 13.28 | 12.15 | 0.00 | 0.00% | 0.23 | 0 | 277 | 1.23 | -0.96 | 0.01 | -0.02 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 60.00 | 14.10 | 15.80 | 14.95 | 14.60 | +0.90 | +6.57% | 0.25 | 78 | 5,545 | 1.52 | -0.97 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 61.00 | 14.40 | 16.35 | 15.38 | 15.37 | +1.72 | +12.61% | 0.25 | 2 | 66 | 1.39 | -0.97 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 62.00 | 15.90 | 18.15 | 17.03 | 16.95 | +2.68 | +18.79% | 0.27 | 1 | 35 | 1.76 | -0.98 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 63.00 | 15.75 | 18.80 | 17.28 | 15.34 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.68 | -0.98 | 0.01 | -0.01 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 64.00 | 16.75 | 20.35 | 18.55 | 14.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.93 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 65.00 | 19.20 | 19.95 | 19.58 | 19.58 | +1.21 | +6.59% | 0.30 | 72 | 1,573 | 1.38 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 66.00 | 18.65 | 22.35 | 20.50 | 16.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:59 PM EST |
| 70.00 | 24.05 | 25.55 | 24.80 | 24.80 | +1.36 | +5.81% | 0.35 | 9 | 1,135 | 1.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 75.00 | 28.20 | 30.15 | 29.18 | 26.99 | 0.00 | 0.00% | 0.39 | 0 | 67 | 1.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 80.00 | 33.20 | 35.05 | 34.13 | 32.02 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.99 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:59 PM EST |
| 85.00 | 38.30 | 40.70 | 39.50 | 29.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 3:59:59 PM EST |
| 90.00 | 43.20 | 45.65 | 44.43 | 36.16 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:59 PM EST |
| 95.00 | 47.50 | 51.40 | 49.45 | 39.86 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/7/2025 3:59:59 PM EST |
| 100.00 | 52.50 | 56.40 | 54.45 | 45.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/7/2025 3:59:59 PM EST |
| 105.00 | 57.50 | 61.40 | 59.45 | 35.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/7/2025 3:59:59 PM EST |
| 110.00 | 62.50 | 66.40 | 64.45 | 55.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/7/2025 3:59:59 PM EST |
| 115.00 | 67.50 | 71.40 | 69.45 | 45.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/7/2025 3:59:59 PM EST |
| 120.00 | 72.50 | 76.40 | 74.45 | % | 0.62 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |