Options Chain for NOVO-NORDISK A S ADR (NVO) - $39.97 as of 11/2/2026 7:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.95 | 16.65 | 15.80 | % | 0.63 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:54 AM EST | |||
| 28.00 | 11.90 | 13.70 | 12.80 | % | 0.46 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:54 AM EST | |||
| 29.00 | 10.90 | 12.35 | 11.63 | % | 0.40 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:54 AM EST | |||
| 30.00 | 10.20 | 10.70 | 10.45 | 8.75 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:54 AM EST |
| 31.00 | 9.25 | 9.75 | 9.50 | 8.82 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.15 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 32.00 | 8.25 | 8.85 | 8.55 | 8.58 | % | 0.27 | 1 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:54 AM EST | |
| 33.00 | 7.55 | 7.75 | 7.65 | 7.66 | +0.15 | +2.00% | 0.23 | 1 | 11 | 1.71 | 0.99 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 33.50 | 6.50 | 7.25 | 6.88 | 7.02 | +1.60 | +29.52% | 0.21 | 1 | 3 | 1.68 | 0.99 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 34.00 | 6.55 | 6.75 | 6.65 | 6.60 | +1.48 | +28.91% | 0.20 | 6 | 24 | 1.64 | 0.98 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 34.50 | 5.70 | 6.25 | 5.98 | 6.03 | +1.59 | +35.82% | 0.17 | 1 | 6 | 1.59 | 0.97 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 35.00 | 5.00 | 5.85 | 5.43 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.30 | 0.96 | 0.02 | -0.04 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 35.50 | 4.55 | 5.35 | 4.95 | % | 0.14 | 0 | 0 | 1.26 | 0.95 | 0.03 | -0.05 | 11/2/2026 9:58:54 AM EST | |||
| 36.00 | 4.05 | 4.90 | 4.48 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.21 | 0.92 | 0.04 | -0.06 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 36.50 | 3.60 | 4.50 | 4.05 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.12 | 0.90 | 0.05 | -0.08 | 10/29/2026 | 11/2/2026 9:58:54 AM EST |
| 37.00 | 3.50 | 3.95 | 3.73 | 3.65 | +0.32 | +9.61% | 0.10 | 2 | 248 | 1.10 | 0.86 | 0.06 | -0.09 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 37.50 | 2.80 | 3.50 | 3.15 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.12 | 0.83 | 0.08 | -0.11 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 38.00 | 3.00 | 3.10 | 3.05 | 3.00 | +0.42 | +16.28% | 0.08 | 217 | 1,193 | 0.76 | 0.78 | 0.09 | -0.13 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 38.50 | 2.64 | 2.76 | 2.70 | 2.51 | +0.37 | +17.29% | 0.07 | 29 | 80 | 0.78 | 0.73 | 0.10 | -0.14 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 39.00 | 2.27 | 2.39 | 2.33 | 2.35 | +0.43 | +22.40% | 0.06 | 88 | 1,363 | 0.78 | 0.68 | 0.10 | -0.15 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 39.50 | 1.97 | 2.11 | 2.04 | 1.77 | +0.06 | +3.51% | 0.05 | 44 | 260 | 0.79 | 0.62 | 0.11 | -0.16 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 40.00 | 1.69 | 1.78 | 1.74 | 1.69 | +0.22 | +14.97% | 0.04 | 160 | 1,765 | 0.80 | 0.57 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 40.50 | 1.42 | 1.52 | 1.47 | 1.52 | +0.28 | +22.59% | 0.04 | 1,299 | 518 | 0.80 | 0.51 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 41.00 | 1.21 | 1.28 | 1.25 | 1.24 | +0.17 | +15.89% | 0.03 | 1,504 | 2,510 | 0.80 | 0.46 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 41.50 | 1.00 | 1.07 | 1.04 | 1.02 | +0.19 | +22.90% | 0.03 | 70 | 276 | 0.81 | 0.40 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 42.00 | 0.83 | 0.87 | 0.85 | 0.84 | +0.15 | +21.74% | 0.02 | 382 | 1,670 | 0.80 | 0.35 | 0.10 | -0.16 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 42.50 | 0.67 | 0.70 | 0.69 | 0.69 | +0.12 | +21.06% | 0.02 | 268 | 420 | 0.82 | 0.31 | 0.10 | -0.15 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 43.00 | 0.55 | 0.56 | 0.56 | 0.55 | +0.10 | +22.23% | 0.01 | 1,360 | 2,095 | 0.80 | 0.26 | 0.09 | -0.14 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 43.50 | 0.43 | 0.45 | 0.44 | 0.45 | +0.11 | +32.36% | 0.01 | 82 | 113 | 0.82 | 0.22 | 0.08 | -0.13 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 44.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.06 | +20.69% | 0.01 | 103 | 947 | 0.81 | 0.19 | 0.07 | -0.12 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 44.50 | 0.24 | 0.28 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 76 | 16 | 0.81 | 0.16 | 0.07 | -0.11 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 45.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 0.00 | 806 | 2,551 | 0.81 | 0.13 | 0.06 | -0.09 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 45.50 | 0.15 | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 223 | 124 | 0.80 | 0.11 | 0.05 | -0.08 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 46.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 74 | 975 | 0.80 | 0.09 | 0.04 | -0.07 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 46.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.35 | 0.07 | 0.04 | -0.06 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 47.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 36 | 117 | 0.80 | 0.06 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 48.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 372 | 272 | 0.81 | 0.04 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 49.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 57 | 206 | 0.78 | 0.02 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 673 | 0.85 | 0.01 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 54 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:54 AM 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:54 AM EST | |||
| 28.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:54 AM EST | |||
| 29.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:54 AM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 108 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 33 | 1.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 203 | 0.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 265 | 0.89 | -0.01 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 33.50 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.75 | -0.01 | 0.01 | -0.01 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 34.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 603 | 659 | 0.85 | -0.02 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.52 | -0.03 | 0.02 | -0.03 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 35.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 21 | 821 | 0.81 | -0.04 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 35.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 4 | 539 | 0.81 | -0.05 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 36.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 13 | 508 | 0.77 | -0.08 | 0.04 | -0.06 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 36.50 | 0.17 | 0.21 | 0.19 | 0.19 | -0.11 | -36.67% | 0.01 | 2 | 92 | 0.80 | -0.10 | 0.05 | -0.08 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 37.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.14 | -35.90% | 0.01 | 101 | 594 | 0.80 | -0.14 | 0.06 | -0.09 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 37.50 | 0.31 | 0.36 | 0.34 | 0.37 | -0.17 | -31.49% | 0.01 | 110 | 203 | 0.80 | -0.17 | 0.08 | -0.11 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 38.00 | 0.42 | 0.45 | 0.44 | 0.46 | -0.18 | -28.13% | 0.01 | 103 | 1,165 | 0.79 | -0.22 | 0.09 | -0.13 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 38.50 | 0.57 | 0.63 | 0.60 | 0.60 | -0.25 | -29.42% | 0.02 | 48 | 438 | 0.80 | -0.27 | 0.10 | -0.14 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 39.00 | 0.68 | 0.78 | 0.73 | 0.77 | -0.25 | -24.51% | 0.02 | 137 | 1,878 | 0.81 | -0.32 | 0.10 | -0.15 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 39.50 | 0.89 | 0.94 | 0.92 | 0.89 | -0.44 | -33.09% | 0.02 | 148 | 49 | 0.80 | -0.38 | 0.11 | -0.16 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 40.00 | 1.08 | 1.18 | 1.13 | 1.14 | -0.35 | -23.49% | 0.03 | 614 | 2,186 | 0.81 | -0.43 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 40.50 | 1.31 | 1.42 | 1.37 | 1.38 | -0.41 | -22.91% | 0.03 | 62 | 104 | 0.81 | -0.49 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 41.00 | 1.54 | 1.70 | 1.62 | 1.80 | -0.32 | -15.10% | 0.04 | 4 | 419 | 0.87 | -0.54 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 41.50 | 1.85 | 1.99 | 1.92 | 2.02 | -0.48 | -19.20% | 0.05 | 7 | 34 | 0.81 | -0.60 | 0.11 | -0.17 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 42.00 | 2.15 | 2.31 | 2.23 | 2.26 | -0.42 | -15.68% | 0.05 | 44 | 194 | 0.94 | -0.65 | 0.10 | -0.16 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 42.50 | 2.54 | 3.10 | 2.82 | 2.82 | -1.05 | -27.14% | 0.07 | 8 | 10 | 0.95 | -0.69 | 0.10 | -0.15 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 43.00 | 2.90 | 3.05 | 2.98 | 3.32 | -0.23 | -6.48% | 0.07 | 2 | 61 | 0.97 | -0.74 | 0.09 | -0.14 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 43.50 | 3.30 | 3.40 | 3.35 | 3.35 | -0.77 | -18.69% | 0.08 | 30 | 1 | 1.01 | -0.78 | 0.08 | -0.13 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 44.00 | 3.65 | 3.80 | 3.73 | 4.06 | -2.45 | -37.64% | 0.08 | 100 | 25 | 0.81 | -0.81 | 0.07 | -0.12 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 44.50 | 4.10 | 4.60 | 4.35 | % | 0.10 | 0 | 0 | 1.08 | -0.84 | 0.07 | -0.11 | 11/2/2026 9:58:54 AM EST | |||
| 45.00 | 4.50 | 6.10 | 5.30 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.17 | -0.87 | 0.06 | -0.09 | 10/30/2026 | 11/2/2026 9:58:54 AM EST |
| 45.50 | 4.90 | 6.15 | 5.53 | % | 0.12 | 0 | 0 | 1.60 | -0.89 | 0.05 | -0.08 | 11/2/2026 9:58:54 AM EST | |||
| 46.00 | 5.30 | 6.95 | 6.13 | 6.15 | +0.03 | +0.49% | 0.13 | 3 | 8 | 1.68 | -0.91 | 0.04 | -0.07 | 11/2/2026 | 11/2/2026 9:58:54 AM EST |
| 46.50 | 5.80 | 7.45 | 6.63 | % | 0.14 | 0 | 0 | 1.96 | -0.93 | 0.04 | -0.06 | 11/2/2026 9:58:54 AM EST | |||
| 47.00 | 6.25 | 7.65 | 6.95 | 7.14 | % | 0.15 | 2 | 0 | 2.03 | -0.94 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 9:58:54 AM EST | |
| 48.00 | 7.35 | 8.85 | 8.10 | % | 0.17 | 0 | 0 | 2.03 | -0.96 | 0.02 | -0.04 | 11/2/2026 9:58:54 AM EST | |||
| 49.00 | 8.35 | 9.90 | 9.13 | % | 0.19 | 0 | 0 | 2.27 | -0.98 | 0.01 | -0.02 | 11/2/2026 9:58:54 AM EST | |||
| 50.00 | 9.35 | 10.90 | 10.13 | % | 0.20 | 0 | 0 | 2.36 | -0.99 | 0.01 | -0.01 | 11/2/2026 9:58:54 AM EST | |||
| 55.00 | 14.20 | 15.90 | 15.05 | % | 0.27 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:54 AM EST |