Options Chain for NOVO-NORDISK A S ADR (NVO) - $51.37 as of 10/29/2025 9:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.25 | 22.50 | 21.38 | 21.44 | -0.61 | -2.77% | 0.71 | 3 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 15.25 | 17.55 | 16.40 | 24.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 10.30 | 12.55 | 11.43 | 12.73 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 41.00 | 9.30 | 11.55 | 10.43 | 11.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 42.00 | 8.30 | 10.55 | 9.43 | % | 0.22 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 43.00 | 7.30 | 9.55 | 8.43 | 9.77 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 44.00 | 7.00 | 8.60 | 7.80 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.75 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 5.10 | 7.60 | 6.35 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 94 | 2.51 | 0.98 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 45.50 | 4.80 | 7.10 | 5.95 | % | 0.13 | 0 | 0 | 2.38 | 0.97 | 0.02 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 46.00 | 4.30 | 6.60 | 5.45 | 7.54 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.26 | 0.96 | 0.03 | -0.06 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 46.50 | 3.90 | 6.15 | 5.03 | 3.85 | % | 0.11 | 2 | 0 | 2.18 | 0.94 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 47.00 | 3.40 | 5.70 | 4.55 | 4.50 | -0.50 | -10.00% | 0.10 | 4 | 2 | 2.09 | 0.92 | 0.04 | -0.12 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 47.50 | 2.89 | 5.20 | 4.05 | % | 0.09 | 0 | 0 | 1.97 | 0.90 | 0.06 | -0.16 | 10/29/2025 4:00:01 PM EST | |||
| 48.00 | 2.99 | 4.80 | 3.90 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.92 | 0.86 | 0.07 | -0.19 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 48.50 | 2.22 | 4.35 | 3.29 | % | 0.07 | 0 | 0 | 1.82 | 0.83 | 0.08 | -0.22 | 10/29/2025 4:00:01 PM EST | |||
| 49.00 | 1.53 | 3.95 | 2.74 | 2.80 | -0.50 | -15.16% | 0.06 | 5 | 19 | 1.76 | 0.78 | 0.09 | -0.25 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 49.50 | 1.15 | 3.70 | 2.43 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.79 | 0.73 | 0.10 | -0.28 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 1.91 | 3.30 | 2.61 | 2.53 | +0.03 | +1.20% | 0.05 | 48 | 182 | 1.21 | 0.68 | 0.11 | -0.30 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 51.00 | 1.40 | 1.60 | 1.50 | 1.44 | -0.36 | -20.00% | 0.03 | 100 | 72 | 0.85 | 0.56 | 0.12 | -0.33 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 52.00 | 1.02 | 1.16 | 1.09 | 0.97 | -0.39 | -28.68% | 0.02 | 331 | 515 | 0.90 | 0.44 | 0.12 | -0.34 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 53.00 | 0.75 | 0.86 | 0.81 | 0.81 | -0.14 | -14.74% | 0.02 | 482 | 2,393 | 0.95 | 0.34 | 0.10 | -0.32 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 54.00 | 0.59 | 0.65 | 0.62 | 0.60 | -0.03 | -4.77% | 0.01 | 1,738 | 1,699 | 1.03 | 0.26 | 0.09 | -0.30 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.01 | -2.09% | 0.01 | 4,929 | 5,527 | 1.09 | 0.19 | 0.07 | -0.27 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 56.00 | 0.25 | 0.37 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 3,328 | 2,987 | 1.08 | 0.15 | 0.06 | -0.24 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 57.00 | 0.22 | 0.30 | 0.26 | 0.29 | +0.02 | +7.41% | 0.00 | 842 | 3,383 | 1.16 | 0.12 | 0.05 | -0.21 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 58.00 | 0.15 | 0.23 | 0.19 | 0.22 | +0.01 | +4.77% | 0.00 | 365 | 4,919 | 1.18 | 0.09 | 0.04 | -0.19 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 59.00 | 0.14 | 0.21 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 86 | 2,946 | 1.29 | 0.07 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 170 | 9,924 | 1.32 | 0.06 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 61.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 547 | 3,902 | 1.41 | 0.04 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 62.00 | 0.08 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 48 | 3,453 | 1.49 | 0.03 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 63.00 | 0.04 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 4,800 | 1.51 | 0.02 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 64.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 16 | 551 | 1.52 | 0.02 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 187 | 2,316 | 1.59 | 0.01 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 66.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 1,653 | 1.64 | 0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 67.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 41 | 399 | 1.95 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 68.00 | 0.01 | 0.49 | 0.25 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 228 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 69.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 119 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 1,066 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.03 | +150.00% | 0.00 | 25 | 141 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 73.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 873 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 536 | 2.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 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 | 0.23 | 0.12 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 11 | 4.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.04 | % | 0.00 | 1 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 43 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | -0.01 | 0.01 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 1.51 | -0.02 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 45.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.47 | -0.03 | 0.02 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 46.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 34 | 6,559 | 0.87 | -0.04 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 46.50 | 0.01 | 0.24 | 0.13 | 0.14 | +0.08 | +133.34% | 0.00 | 3 | 130 | 0.88 | -0.06 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 47.00 | 0.05 | 0.13 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 538 | 1,337 | 0.82 | -0.08 | 0.04 | -0.12 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 47.50 | 0.04 | 0.22 | 0.13 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 172 | 0.78 | -0.10 | 0.06 | -0.16 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 48.00 | 0.17 | 0.36 | 0.27 | 0.23 | +0.07 | +43.75% | 0.01 | 574 | 1,620 | 0.90 | -0.14 | 0.07 | -0.19 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 48.50 | 0.05 | 0.32 | 0.19 | 0.28 | +0.05 | +21.74% | 0.00 | 53 | 226 | 0.69 | -0.17 | 0.08 | -0.22 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 49.00 | 0.33 | 0.40 | 0.37 | 0.38 | +0.06 | +18.75% | 0.01 | 695 | 937 | 0.81 | -0.22 | 0.09 | -0.25 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 49.50 | 0.27 | 0.99 | 0.63 | 0.52 | +0.11 | +26.83% | 0.01 | 80 | 1,186 | 0.91 | -0.27 | 0.10 | -0.28 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 0.59 | 0.72 | 0.66 | 0.70 | +0.21 | +42.86% | 0.01 | 3,289 | 5,728 | 0.82 | -0.32 | 0.11 | -0.30 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 51.00 | 0.99 | 1.16 | 1.08 | 1.12 | +0.13 | +13.14% | 0.02 | 214 | 4,012 | 0.83 | -0.44 | 0.12 | -0.33 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 52.00 | 1.63 | 1.83 | 1.73 | 1.72 | +0.41 | +31.30% | 0.03 | 1,437 | 6,933 | 0.92 | -0.56 | 0.12 | -0.34 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 53.00 | 2.18 | 2.60 | 2.39 | 2.40 | +0.45 | +23.08% | 0.05 | 346 | 3,722 | 0.94 | -0.66 | 0.10 | -0.32 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 54.00 | 3.15 | 3.40 | 3.28 | 3.20 | +0.57 | +21.68% | 0.06 | 169 | 2,296 | 1.06 | -0.74 | 0.09 | -0.30 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 3.95 | 4.30 | 4.13 | 4.16 | +0.61 | +17.19% | 0.08 | 123 | 1,719 | 1.12 | -0.81 | 0.07 | -0.27 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 56.00 | 4.80 | 5.35 | 5.08 | 5.06 | +0.80 | +18.78% | 0.09 | 78 | 1,081 | 1.21 | -0.85 | 0.06 | -0.24 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 57.00 | 5.55 | 6.25 | 5.90 | 5.73 | +0.50 | +9.56% | 0.10 | 9 | 604 | 1.54 | -0.88 | 0.05 | -0.21 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 58.00 | 6.25 | 7.45 | 6.85 | 6.17 | +0.04 | +0.66% | 0.12 | 19 | 243 | 1.89 | -0.91 | 0.04 | -0.19 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 59.00 | 6.45 | 8.25 | 7.35 | 6.73 | -0.45 | -6.27% | 0.12 | 9 | 209 | 1.84 | -0.93 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 8.30 | 9.75 | 9.03 | 9.02 | +0.77 | +9.34% | 0.15 | 6 | 382 | 2.46 | -0.94 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 61.00 | 8.20 | 10.20 | 9.20 | 8.45 | -0.42 | -4.74% | 0.15 | 2 | 45 | 2.06 | -0.96 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 62.00 | 8.75 | 11.15 | 9.95 | 9.96 | -0.02 | -0.20% | 0.16 | 1 | 32 | 2.13 | -0.97 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 63.00 | 10.15 | 12.80 | 11.48 | 10.16 | 0.00 | 0.00% | 0.18 | 0 | 49 | 2.94 | -0.98 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 64.00 | 12.55 | 12.95 | 12.75 | 12.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.08 | -0.98 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 12.15 | 14.80 | 13.48 | 12.15 | 0.00 | 0.00% | 0.21 | 0 | 53 | 3.21 | -0.99 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 66.00 | 12.70 | 15.80 | 14.25 | 13.95 | 0.00 | 0.00% | 0.22 | 0 | 8 | 3.34 | -0.99 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 67.00 | 13.70 | 16.20 | 14.95 | 14.45 | +6.35 | +78.40% | 0.22 | 1 | 0 | 2.78 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 68.00 | 14.70 | 17.75 | 16.23 | 15.35 | +3.10 | +25.31% | 0.24 | 1 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 69.00 | 15.70 | 18.65 | 17.18 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 16.65 | 19.75 | 18.20 | 18.15 | 0.00 | 0.00% | 0.26 | 0 | 6 | 3.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 71.00 | 17.75 | 20.00 | 18.88 | % | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 72.00 | 18.70 | 21.75 | 20.23 | % | 0.28 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 73.00 | 19.65 | 22.75 | 21.20 | % | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 74.00 | 20.70 | 23.75 | 22.23 | % | 0.30 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 75.00 | 22.35 | 23.85 | 23.10 | 16.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 26.70 | 29.75 | 28.23 | % | 0.35 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |