Options Chain for NOVO-NORDISK A S ADR (NVO) - $52.66 as of 12/23/2025 8:05:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.10 | 20.10 | 18.10 | 18.20 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 3:59:51 PM EST |
| 35.00 | 11.95 | 14.40 | 13.18 | 13.38 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:51 PM EST |
| 36.00 | 11.35 | 14.10 | 12.73 | % | 0.35 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 37.00 | 9.45 | 12.30 | 10.88 | % | 0.29 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 38.00 | 8.95 | 12.10 | 10.53 | 10.55 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 39.00 | 7.15 | 10.40 | 8.78 | 9.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 40.00 | 6.25 | 8.90 | 7.58 | 8.02 | 0.00 | 0.00% | 0.19 | 0 | 77 | 1.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 41.00 | 5.50 | 8.75 | 7.13 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 42.00 | 4.55 | 6.60 | 5.58 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.21 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 42.50 | 4.70 | 6.75 | 5.73 | 5.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 43.00 | 4.15 | 6.30 | 5.23 | 4.88 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 43.50 | 4.35 | 4.90 | 4.63 | % | 0.11 | 0 | 0 | 0.79 | 1.00 | 0.01 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 44.00 | 2.64 | 4.30 | 3.47 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.60 | 0.99 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 44.50 | 2.72 | 4.85 | 3.79 | 3.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.34 | 0.98 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 45.00 | 2.63 | 4.95 | 3.79 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 190 | 1.59 | 0.96 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 45.50 | 2.32 | 2.98 | 2.65 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.59 | 0.94 | 0.06 | -0.03 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 46.00 | 1.94 | 2.77 | 2.36 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.71 | 0.89 | 0.10 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 46.50 | 1.63 | 1.97 | 1.80 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 1,052 | 0.44 | 0.83 | 0.14 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 47.00 | 1.25 | 1.51 | 1.38 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.33 | 0.76 | 0.18 | -0.07 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 47.50 | 0.98 | 1.24 | 1.11 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 395 | 0.38 | 0.66 | 0.22 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 48.00 | 0.72 | 0.79 | 0.76 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,612 | 0.34 | 0.54 | 0.25 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 48.50 | 0.52 | 0.55 | 0.54 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 17,742 | 0.35 | 0.42 | 0.24 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 49.00 | 0.37 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3,328 | 0.37 | 0.31 | 0.22 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 49.50 | 0.25 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,455 | 0.38 | 0.22 | 0.18 | -0.07 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 50.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7,508 | 0.39 | 0.16 | 0.14 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 51.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10,888 | 0.42 | 0.08 | 0.08 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 52.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,720 | 0.48 | 0.04 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 53.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,680 | 0.48 | 0.02 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 54.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.54 | 0.01 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,292 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.35 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,562 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:51 PM EST |
| 43.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/22/2025 3:59:51 PM EST |
| 44.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.47 | -0.01 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | -0.02 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.40 | -0.04 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.52 | -0.06 | 0.06 | -0.03 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 46.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,770 | 0.34 | -0.11 | 0.10 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 46.50 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.32 | -0.17 | 0.14 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 47.00 | 0.20 | 0.26 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.32 | -0.24 | 0.18 | -0.07 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 47.50 | 0.33 | 0.40 | 0.37 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3,352 | 0.31 | -0.34 | 0.22 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 48.00 | 0.58 | 0.63 | 0.61 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,438 | 0.33 | -0.46 | 0.25 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 48.50 | 0.82 | 0.91 | 0.87 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 1,323 | 0.33 | -0.58 | 0.24 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 49.00 | 1.17 | 1.41 | 1.29 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 732 | 0.38 | -0.69 | 0.22 | -0.08 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 49.50 | 1.55 | 1.93 | 1.74 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.42 | -0.78 | 0.18 | -0.07 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 50.00 | 1.82 | 2.20 | 2.01 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 633 | 0.31 | -0.84 | 0.14 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 51.00 | 2.85 | 4.15 | 3.50 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 92 | 1.21 | -0.92 | 0.08 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 52.00 | 2.76 | 5.45 | 4.11 | 4.06 | 0.00 | 0.00% | 0.08 | 0 | 125 | 1.53 | -0.96 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 53.00 | 2.96 | 6.60 | 4.78 | 4.96 | 0.00 | 0.00% | 0.09 | 0 | 96 | 1.76 | -0.98 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 54.00 | 4.75 | 6.45 | 5.60 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.21 | -0.99 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 55.00 | 6.60 | 7.45 | 7.03 | 7.17 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.33 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 56.00 | 6.70 | 8.45 | 7.58 | 8.19 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.44 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 57.00 | 6.95 | 10.95 | 8.95 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:51 PM EST |
| 58.00 | 7.95 | 11.10 | 9.53 | 9.61 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:51 PM EST |
| 59.00 | 8.85 | 12.95 | 10.90 | 10.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 60.00 | 9.95 | 13.10 | 11.53 | 11.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 61.00 | 10.95 | 14.10 | 12.53 | 14.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:51 PM EST |
| 62.00 | 11.95 | 15.10 | 13.53 | 15.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/22/2025 3:59:51 PM EST |
| 63.00 | 12.95 | 16.10 | 14.53 | 14.43 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:51 PM EST |
| 65.00 | 14.95 | 18.95 | 16.95 | 16.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:51 PM EST |
| 70.00 | 19.95 | 23.95 | 21.95 | 20.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 3:59:51 PM EST |