Options Chain for NOVO-NORDISK A S ADR (NVO) - $50.04 as of 10/30/2025 9:12:13 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 | 23.30 | 27.35 | 25.33 | 27.25 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 30.00 | 19.95 | 21.65 | 20.80 | 20.52 | -7.43 | -26.59% | 0.69 | 1 | 181 | 1.32 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 35.00 | 15.30 | 15.85 | 15.58 | 15.70 | -2.24 | -12.49% | 0.45 | 20 | 236 | 0.75 | 0.96 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 40.00 | 10.80 | 11.40 | 11.10 | 11.20 | -1.10 | -8.95% | 0.28 | 23 | 410 | 0.59 | 0.89 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 45.00 | 6.05 | 7.35 | 6.70 | 7.30 | -0.80 | -9.88% | 0.15 | 34 | 879 | 0.48 | 0.74 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 50.00 | 4.25 | 4.40 | 4.33 | 4.28 | -0.92 | -17.70% | 0.09 | 2,318 | 2,532 | 0.56 | 0.56 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 55.00 | 2.53 | 2.62 | 2.58 | 2.56 | -0.59 | -18.73% | 0.05 | 2,596 | 7,193 | 0.58 | 0.38 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 60.00 | 1.51 | 1.57 | 1.54 | 1.53 | -0.30 | -16.40% | 0.03 | 1,732 | 30,189 | 0.61 | 0.25 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 65.00 | 0.86 | 0.95 | 0.91 | 0.93 | -0.14 | -13.09% | 0.01 | 597 | 22,255 | 0.62 | 0.17 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 70.00 | 0.53 | 0.61 | 0.57 | 0.58 | -0.10 | -14.71% | 0.01 | 365 | 7,795 | 0.65 | 0.11 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 75.00 | 0.39 | 0.62 | 0.51 | 0.38 | -0.07 | -15.56% | 0.01 | 1,219 | 8,536 | 0.72 | 0.07 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 80.00 | 0.25 | 0.51 | 0.38 | 0.30 | -0.01 | -3.23% | 0.00 | 37 | 9,042 | 0.76 | 0.05 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.22 | -0.02 | -8.34% | 0.00 | 256 | 13,358 | 0.76 | 0.04 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.41 | 0.21 | 0.21 | +0.04 | +23.53% | 0.00 | 16 | 1,950 | 0.92 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 95.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 34 | 875 | 0.82 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.03 | -20.00% | 0.00 | 21 | 2,977 | 0.93 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 185 | 0.93 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:45 PM EST |
| 120.00 | 0.05 | 0.29 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.06 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:45 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 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 46 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 39 | 6,443 | 0.70 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 35.00 | 0.10 | 0.38 | 0.24 | 0.17 | +0.05 | +41.67% | 0.01 | 157 | 1,214 | 0.61 | -0.04 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 40.00 | 0.50 | 0.58 | 0.54 | 0.56 | +0.14 | +33.34% | 0.01 | 2,566 | 9,627 | 0.54 | -0.11 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 45.00 | 1.67 | 1.78 | 1.73 | 1.73 | +0.28 | +19.31% | 0.04 | 3,118 | 23,579 | 0.55 | -0.26 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 50.00 | 3.90 | 4.05 | 3.98 | 4.00 | +0.53 | +15.28% | 0.08 | 499 | 18,627 | 0.57 | -0.44 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 55.00 | 7.15 | 7.25 | 7.20 | 7.20 | +0.75 | +11.63% | 0.13 | 469 | 13,157 | 0.59 | -0.62 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 60.00 | 11.00 | 11.65 | 11.33 | 11.05 | +0.95 | +9.41% | 0.19 | 114 | 7,381 | 0.64 | -0.75 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 65.00 | 15.50 | 15.65 | 15.58 | 15.55 | +1.14 | +7.92% | 0.24 | 433 | 3,653 | 0.63 | -0.83 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 70.00 | 20.00 | 20.45 | 20.23 | 20.04 | +1.74 | +9.51% | 0.29 | 7 | 1,855 | 0.64 | -0.89 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 75.00 | 24.50 | 25.35 | 24.93 | 24.80 | +1.55 | +6.67% | 0.33 | 3 | 1,202 | 0.80 | -0.93 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 80.00 | 29.45 | 31.00 | 30.23 | 30.22 | +2.78 | +10.14% | 0.38 | 10 | 318 | 1.07 | -0.95 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 85.00 | 33.90 | 35.95 | 34.93 | 32.12 | 0.00 | 0.00% | 0.41 | 0 | 324 | 1.15 | -0.96 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:45 PM EST |
| 90.00 | 37.90 | 41.25 | 39.58 | 29.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 10/6/2025 | 10/30/2025 3:59:45 PM EST |
| 95.00 | 42.90 | 46.05 | 44.48 | 39.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:45 PM EST |
| 100.00 | 47.90 | 51.25 | 49.58 | 44.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:45 PM EST |
| 105.00 | 53.65 | 56.00 | 54.83 | 54.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 8/14/2025 | 10/30/2025 3:59:45 PM EST |
| 110.00 | 57.90 | 61.80 | 59.85 | 58.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/30/2025 3:59:45 PM EST |
| 115.00 | 62.90 | 66.80 | 64.85 | 46.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 10/30/2025 3:59:45 PM EST |
| 120.00 | 67.90 | 71.70 | 69.80 | 54.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/30/2025 3:59:45 PM EST |