Options Chain for NOVO-NORDISK A S ADR (NVO) - $48.10 as of 12/23/2025 10:05:27 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 | 19.35 | 23.30 | 21.33 | 18.20 | 0.00 | 0.00% | 0.71 | 0 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 14.45 | 18.30 | 16.38 | 13.38 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 36.00 | 14.55 | 17.30 | 15.93 | % | 0.44 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 37.00 | 13.75 | 16.30 | 15.03 | % | 0.41 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 38.00 | 12.75 | 15.30 | 14.03 | 10.55 | 0.00 | 0.00% | 0.37 | 0 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 39.00 | 11.75 | 14.30 | 13.03 | 13.42 | +4.30 | +47.15% | 0.33 | 4 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 10.75 | 13.30 | 12.03 | 12.51 | +4.49 | +55.99% | 0.30 | 1 | 77 | 3.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 41.00 | 9.75 | 12.30 | 11.03 | 6.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 42.00 | 9.10 | 10.50 | 9.80 | 9.70 | +3.75 | +63.03% | 0.23 | 5 | 24 | 2.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 8.45 | 10.00 | 9.23 | 9.42 | +3.99 | +73.49% | 0.22 | 7 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 43.00 | 7.85 | 8.75 | 8.30 | 8.30 | +3.42 | +70.09% | 0.19 | 7 | 32 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 43.50 | 7.60 | 9.10 | 8.35 | 8.69 | % | 0.19 | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST | |
| 44.00 | 6.85 | 7.45 | 7.15 | 8.31 | +4.06 | +95.53% | 0.16 | 10 | 92 | 1.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 44.50 | 6.25 | 8.80 | 7.53 | 3.69 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 5.95 | 6.50 | 6.23 | 6.47 | +3.54 | +120.82% | 0.14 | 28 | 190 | 1.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 45.50 | 5.50 | 6.80 | 6.15 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:55 PM EST |
| 46.00 | 5.10 | 5.65 | 5.38 | 5.35 | +3.13 | +141.00% | 0.12 | 26 | 106 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 46.50 | 4.60 | 5.80 | 5.20 | 5.63 | +3.88 | +221.72% | 0.11 | 206 | 1,052 | 1.37 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 47.00 | 4.05 | 4.85 | 4.45 | 5.18 | +3.83 | +283.71% | 0.09 | 137 | 380 | 1.35 | 0.98 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 3.55 | 4.05 | 3.80 | 4.50 | +3.48 | +341.18% | 0.08 | 175 | 395 | 0.87 | 0.96 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 48.00 | 3.10 | 3.55 | 3.33 | 3.21 | +2.46 | +328.00% | 0.07 | 552 | 1,612 | 0.79 | 0.96 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 48.50 | 2.66 | 2.83 | 2.75 | 2.83 | +2.27 | +405.36% | 0.06 | 18,206 | 17,742 | 0.51 | 0.95 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 49.00 | 2.21 | 2.59 | 2.40 | 2.22 | +1.84 | +484.22% | 0.05 | 868 | 3,328 | 0.49 | 0.92 | 0.08 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 49.50 | 1.71 | 2.14 | 1.93 | 1.97 | +1.72 | +688.00% | 0.04 | 233 | 2,455 | 0.43 | 0.89 | 0.10 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 1.31 | 1.41 | 1.36 | 1.35 | +1.15 | +575.00% | 0.03 | 6,851 | 7,508 | 0.32 | 0.86 | 0.15 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 51.00 | 0.65 | 0.70 | 0.68 | 0.67 | +0.56 | +509.10% | 0.01 | 11,890 | 10,888 | 0.33 | 0.66 | 0.28 | -0.08 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 52.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.23 | +383.34% | 0.01 | 10,046 | 1,720 | 0.31 | 0.38 | 0.25 | -0.10 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 53.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.09 | +300.00% | 0.00 | 27,076 | 2,680 | 0.34 | 0.20 | 0.17 | -0.08 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 54.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 8,880 | 1,032 | 0.40 | 0.09 | 0.10 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 14,618 | 2,292 | 0.44 | 0.03 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 56.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,665 | 853 | 0.51 | 0.01 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 57.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,475 | 209 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 58.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,246 | 336 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 59.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 133 | 510 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 935 | 623 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 57 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 62.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.13 | -92.86% | 0.00 | 100 | 104 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 578 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 158 | 131 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 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 | 2.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 63 | 1,865 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 59 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 223 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:55 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 50 | 538 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:55 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 384 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 167 | 1,863 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 143 | 612 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 238 | 2,770 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 768 | 896 | 0.56 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 47.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.19 | -86.37% | 0.00 | 356 | 1,169 | 0.52 | -0.02 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.36 | -94.74% | 0.00 | 2,366 | 3,352 | 0.47 | -0.04 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 48.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.58 | -95.09% | 0.00 | 1,009 | 1,438 | 0.42 | -0.04 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 48.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.92 | -95.84% | 0.00 | 375 | 1,323 | 0.41 | -0.05 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 49.00 | 0.04 | 0.06 | 0.05 | 0.06 | -1.23 | -95.35% | 0.00 | 1,205 | 732 | 0.36 | -0.08 | 0.08 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 49.50 | 0.06 | 0.11 | 0.09 | 0.10 | -1.64 | -94.26% | 0.00 | 183 | 117 | 0.32 | -0.11 | 0.10 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 0.17 | 0.18 | 0.18 | 0.17 | -1.85 | -91.59% | 0.00 | 5,279 | 633 | 0.30 | -0.14 | 0.15 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 51.00 | 0.50 | 0.52 | 0.51 | 0.49 | -2.60 | -84.15% | 0.01 | 7,514 | 92 | 0.30 | -0.34 | 0.28 | -0.08 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 52.00 | 1.05 | 1.14 | 1.10 | 1.09 | -2.97 | -73.16% | 0.02 | 5,288 | 125 | 0.29 | -0.62 | 0.25 | -0.10 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 53.00 | 1.88 | 1.99 | 1.94 | 1.89 | -3.07 | -61.90% | 0.04 | 877 | 96 | 0.39 | -0.80 | 0.17 | -0.08 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 54.00 | 2.09 | 3.00 | 2.55 | 2.22 | -4.13 | -65.04% | 0.05 | 48 | 6 | 0.58 | -0.91 | 0.10 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 3.10 | 3.95 | 3.53 | 3.41 | -3.76 | -52.45% | 0.06 | 240 | 30 | 0.66 | -0.97 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 56.00 | 4.15 | 5.00 | 4.58 | 4.52 | -3.67 | -44.82% | 0.08 | 102 | 8 | 0.78 | -0.99 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 57.00 | 5.55 | 5.95 | 5.75 | 5.70 | -2.90 | -33.73% | 0.10 | 10 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 58.00 | 5.30 | 7.15 | 6.23 | 6.50 | -3.11 | -32.37% | 0.11 | 6 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 59.00 | 6.15 | 8.05 | 7.10 | 6.22 | -4.63 | -42.68% | 0.12 | 109 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 7.15 | 9.15 | 8.15 | 11.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 61.00 | 8.15 | 10.05 | 9.10 | 14.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:55 PM EST |
| 62.00 | 9.15 | 11.00 | 10.08 | 15.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 63.00 | 10.15 | 11.95 | 11.05 | 14.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 12.15 | 14.25 | 13.20 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 16.70 | 20.65 | 18.68 | 20.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:55 PM EST |