Options Chain for NOVO-NORDISK A S ADR (NVO) - $48.25 as of 11/4/2025 9:04:15 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 | 21.35 | 25.50 | 23.43 | 27.25 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:54 PM EST |
| 30.00 | 17.35 | 20.50 | 18.93 | 18.51 | -2.01 | -9.80% | 0.63 | 1 | 180 | 1.57 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 35.00 | 11.75 | 14.35 | 13.05 | 14.30 | -0.07 | -0.49% | 0.37 | 10 | 240 | 0.89 | 0.96 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 40.00 | 8.90 | 10.30 | 9.60 | 9.30 | -1.00 | -9.71% | 0.24 | 7 | 419 | 0.65 | 0.85 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 45.00 | 5.75 | 5.95 | 5.85 | 5.80 | -0.65 | -10.08% | 0.13 | 130 | 957 | 0.59 | 0.68 | 0.04 | -0.04 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 50.00 | 3.40 | 3.55 | 3.48 | 3.45 | -0.35 | -9.22% | 0.07 | 782 | 6,803 | 0.60 | 0.48 | 0.04 | -0.05 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 55.00 | 1.90 | 2.07 | 1.99 | 2.00 | -0.17 | -7.84% | 0.04 | 1,881 | 11,434 | 0.63 | 0.31 | 0.04 | -0.04 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 60.00 | 1.16 | 1.20 | 1.18 | 1.19 | -0.07 | -5.56% | 0.02 | 10,198 | 35,061 | 0.65 | 0.20 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 65.00 | 0.70 | 0.73 | 0.72 | 0.74 | -0.03 | -3.90% | 0.01 | 442 | 22,096 | 0.68 | 0.13 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 70.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.03 | -5.89% | 0.01 | 380 | 7,826 | 0.72 | 0.09 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 75.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.06 | -15.79% | 0.00 | 63 | 9,211 | 0.75 | 0.06 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 80.00 | 0.19 | 0.25 | 0.22 | 0.23 | -0.06 | -20.69% | 0.00 | 64 | 9,092 | 0.78 | 0.04 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 85.00 | 0.15 | 0.24 | 0.20 | 0.19 | -0.02 | -9.53% | 0.00 | 15 | 13,384 | 0.83 | 0.03 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 0.53 | 0.27 | 0.16 | +0.15 | +1,500.00% | 0.00 | 50 | 1,946 | 0.89 | 0.02 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 95.00 | 0.02 | 0.36 | 0.19 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 870 | 0.89 | 0.02 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 100.00 | 0.11 | 0.33 | 0.22 | 0.18 | +0.07 | +63.64% | 0.00 | 7 | 2,965 | 1.03 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.98 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 214 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:54 PM EST |
| 120.00 | 0.01 | 0.30 | 0.16 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 715 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 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 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 6,482 | 0.69 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 143 | 1,327 | 0.59 | -0.04 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 40.00 | 0.69 | 0.76 | 0.73 | 0.71 | +0.08 | +12.70% | 0.02 | 761 | 12,547 | 0.56 | -0.15 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 45.00 | 2.18 | 2.25 | 2.22 | 2.29 | +0.33 | +16.84% | 0.05 | 1,316 | 22,269 | 0.57 | -0.32 | 0.04 | -0.04 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 50.00 | 4.80 | 4.90 | 4.85 | 5.01 | +0.69 | +15.98% | 0.10 | 227 | 19,215 | 0.60 | -0.52 | 0.04 | -0.05 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 55.00 | 8.35 | 8.90 | 8.63 | 8.60 | +0.97 | +12.72% | 0.16 | 175 | 13,496 | 0.65 | -0.69 | 0.04 | -0.04 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 60.00 | 12.30 | 12.85 | 12.58 | 12.67 | +0.79 | +6.65% | 0.21 | 59 | 7,411 | 0.64 | -0.80 | 0.03 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 65.00 | 16.40 | 17.65 | 17.03 | 16.65 | -0.09 | -0.54% | 0.26 | 20 | 3,620 | 0.78 | -0.87 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 70.00 | 21.30 | 23.45 | 22.38 | 21.66 | +0.56 | +2.66% | 0.32 | 26 | 1,873 | 1.09 | -0.91 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 75.00 | 25.85 | 28.10 | 26.98 | 27.27 | +1.10 | +4.21% | 0.36 | 1 | 1,191 | 1.13 | -0.94 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 80.00 | 30.50 | 32.45 | 31.48 | 30.22 | 0.00 | 0.00% | 0.39 | 0 | 318 | 1.05 | -0.96 | 0.01 | -0.01 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 85.00 | 35.85 | 37.20 | 36.53 | 36.41 | +4.29 | +13.36% | 0.43 | 2 | 324 | 1.05 | -0.97 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 90.00 | 40.65 | 43.90 | 42.28 | 29.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.01 | 10/6/2025 | 11/4/2025 3:59:54 PM EST |
| 95.00 | 44.85 | 48.10 | 46.48 | 39.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.01 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 100.00 | 50.70 | 53.05 | 51.88 | 44.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 11/4/2025 3:59:54 PM EST |
| 105.00 | 55.70 | 58.05 | 56.88 | 54.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 8/14/2025 | 11/4/2025 3:59:54 PM EST |
| 110.00 | 60.50 | 63.05 | 61.78 | 58.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 11/4/2025 3:59:54 PM EST |
| 115.00 | 65.70 | 68.05 | 66.88 | 46.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 11/4/2025 3:59:54 PM EST |
| 120.00 | 70.70 | 73.05 | 71.88 | 54.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/4/2025 3:59:54 PM EST |