Options Chain for NOVO-NORDISK A S ADR (NVO) - $46.51 as of 11/7/2025 1:17:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.30 | 12.60 | 10.95 | % | 0.31 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.02 | 11/7/2025 10:58:51 AM EST | |||
| 38.00 | 6.55 | 9.90 | 8.23 | % | 0.22 | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.03 | 11/7/2025 10:58:51 AM EST | |||
| 39.00 | 5.65 | 9.05 | 7.35 | % | 0.19 | 0 | 0 | 0.99 | 0.86 | 0.03 | -0.03 | 11/7/2025 10:58:51 AM EST | |||
| 40.00 | 4.85 | 8.25 | 6.55 | % | 0.16 | 0 | 0 | 0.96 | 0.82 | 0.04 | -0.03 | 11/7/2025 10:58:51 AM EST | |||
| 41.00 | 4.05 | 7.55 | 5.80 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.92 | 0.78 | 0.04 | -0.04 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 42.00 | 4.60 | 5.20 | 4.90 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.51 | 0.73 | 0.05 | -0.04 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 43.00 | 3.80 | 4.55 | 4.18 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.68 | 0.05 | -0.04 | 10/30/2025 | 11/7/2025 10:58:51 AM EST |
| 44.00 | 3.30 | 4.00 | 3.65 | 4.25 | -0.70 | -14.15% | 0.08 | 1 | 125 | 0.52 | 0.62 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 45.00 | 2.83 | 3.50 | 3.17 | 3.15 | -1.30 | -29.22% | 0.07 | 2 | 11 | 0.55 | 0.57 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 46.00 | 2.65 | 2.99 | 2.82 | 2.83 | -0.60 | -17.50% | 0.06 | 39 | 8 | 0.53 | 0.51 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 47.00 | 1.82 | 2.65 | 2.24 | 1.98 | -1.10 | -35.72% | 0.05 | 10 | 70 | 0.43 | 0.46 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 48.00 | 1.83 | 2.20 | 2.02 | 2.05 | -0.58 | -22.06% | 0.04 | 3 | 465 | 0.53 | 0.41 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 49.00 | 1.66 | 1.89 | 1.78 | 2.20 | -0.35 | -13.73% | 0.04 | 5 | 59 | 0.55 | 0.36 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 50.00 | 1.45 | 1.68 | 1.57 | 1.59 | -0.38 | -19.29% | 0.03 | 22 | 233 | 0.57 | 0.32 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 51.00 | 1.03 | 1.48 | 1.26 | 1.19 | -1.31 | -52.40% | 0.02 | 20 | 12 | 0.49 | 0.28 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 52.00 | 0.91 | 1.29 | 1.10 | 1.19 | -0.39 | -24.69% | 0.02 | 61 | 126 | 0.58 | 0.24 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 53.00 | 0.00 | 1.16 | 0.58 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.61 | 0.21 | 0.04 | -0.03 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 54.00 | 0.67 | 1.03 | 0.85 | 0.85 | -0.63 | -42.57% | 0.02 | 1 | 35 | 0.59 | 0.18 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 55.00 | 0.74 | 0.85 | 0.80 | 0.76 | -0.28 | -26.93% | 0.01 | 18 | 55 | 0.60 | 0.16 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 56.00 | 0.62 | 0.76 | 0.69 | 0.65 | -0.26 | -28.58% | 0.01 | 5 | 166 | 0.61 | 0.14 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 57.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.32 | -36.79% | 0.01 | 3 | 99 | 0.59 | 0.12 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 58.00 | 0.45 | 0.63 | 0.54 | 0.47 | -0.54 | -53.47% | 0.01 | 2 | 6 | 0.61 | 0.11 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 59.00 | 0.19 | 0.75 | 0.47 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | 0.08 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 60.00 | 0.15 | 0.48 | 0.32 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.63 | 0.08 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 61.00 | 0.11 | 0.75 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.65 | 0.07 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 62.00 | 0.09 | 0.75 | 0.42 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.67 | 0.06 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 63.00 | 0.07 | 0.39 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 11/7/2025 10:58:51 AM EST | |||
| 65.00 | 0.08 | 0.28 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.04 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 75.00 | 0.00 | 0.77 | 0.39 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.03 | 2.22 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.82 | -0.04 | 0.01 | -0.02 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 38.00 | 0.17 | 0.40 | 0.29 | 0.38 | % | 0.01 | 3 | 0 | 0.50 | -0.12 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 10:58:51 AM EST | |
| 39.00 | 0.40 | 0.60 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.14 | 0.03 | -0.03 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 40.00 | 0.51 | 0.89 | 0.70 | 0.79 | +0.26 | +49.06% | 0.02 | 13 | 16,424 | 0.52 | -0.18 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 41.00 | 0.94 | 1.17 | 1.06 | 1.00 | +0.37 | +58.73% | 0.03 | 6 | 108 | 0.52 | -0.22 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 42.00 | 1.22 | 1.40 | 1.31 | 1.31 | +0.30 | +29.71% | 0.03 | 27 | 102 | 0.51 | -0.27 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 43.00 | 1.43 | 1.80 | 1.62 | 1.68 | +0.28 | +20.00% | 0.04 | 22 | 70 | 0.52 | -0.32 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 44.00 | 2.01 | 2.24 | 2.13 | 2.15 | +0.52 | +31.91% | 0.05 | 10 | 113 | 0.51 | -0.38 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 45.00 | 2.47 | 2.75 | 2.61 | 2.66 | +0.41 | +18.23% | 0.06 | 10 | 323 | 0.53 | -0.43 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 46.00 | 2.99 | 3.40 | 3.20 | 3.17 | +0.46 | +16.98% | 0.07 | 27 | 87 | 0.53 | -0.49 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 47.00 | 3.50 | 4.10 | 3.80 | 3.64 | +0.59 | +19.35% | 0.08 | 8 | 98 | 0.52 | -0.54 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 48.00 | 4.35 | 4.70 | 4.53 | 4.48 | +0.88 | +24.45% | 0.09 | 4 | 151 | 0.55 | -0.59 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 49.00 | 4.75 | 5.45 | 5.10 | 4.16 | 0.00 | 0.00% | 0.10 | 0 | 296 | 0.49 | -0.64 | 0.05 | -0.04 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 50.00 | 5.40 | 6.30 | 5.85 | 5.75 | +0.75 | +15.00% | 0.12 | 12 | 54 | 0.53 | -0.68 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 51.00 | 6.35 | 7.05 | 6.70 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.54 | -0.72 | 0.04 | -0.04 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 52.00 | 6.70 | 7.95 | 7.33 | 7.17 | +0.62 | +9.47% | 0.14 | 1 | 18 | 0.46 | -0.76 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 53.00 | 6.50 | 8.90 | 7.70 | 5.91 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.70 | -0.79 | 0.04 | -0.03 | 11/5/2025 | 11/7/2025 10:58:51 AM EST |
| 54.00 | 7.35 | 9.75 | 8.55 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.67 | -0.82 | 0.03 | -0.03 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 55.00 | 8.80 | 10.60 | 9.70 | 10.00 | +1.97 | +24.54% | 0.18 | 9 | 48 | 0.67 | -0.84 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 56.00 | 10.60 | 11.50 | 11.05 | 10.60 | +0.80 | +8.17% | 0.20 | 1 | 86 | 0.74 | -0.86 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 57.00 | 10.10 | 13.10 | 11.60 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.92 | -0.88 | 0.03 | -0.02 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 58.00 | 11.00 | 13.75 | 12.38 | 11.85 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.87 | -0.89 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 59.00 | 12.75 | 14.55 | 13.65 | 12.36 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.86 | -0.92 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 60.00 | 12.90 | 16.30 | 14.60 | 13.43 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.08 | -0.92 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 61.00 | 15.45 | 16.15 | 15.80 | 15.99 | +2.97 | +22.82% | 0.26 | 14 | 14 | 0.81 | -0.93 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 62.00 | 14.85 | 17.00 | 15.93 | 14.97 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.76 | -0.94 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 63.00 | 15.80 | 19.15 | 17.48 | 15.03 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | -0.95 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 10:58:51 AM EST |
| 65.00 | 19.05 | 21.05 | 20.05 | 19.10 | +1.11 | +6.17% | 0.31 | 1 | 3 | 0.82 | -0.96 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 10:58:51 AM EST |
| 70.00 | 22.75 | 26.05 | 24.40 | 24.00 | % | 0.35 | 4 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 10:58:51 AM EST | |
| 75.00 | 27.70 | 31.25 | 29.48 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:51 AM EST |