Options Chain for NOVO-NORDISK A S ADR (NVO) - $38.62 as of 9/25/2026 3:09:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.85 | 11.75 | 9.80 | % | 0.34 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 30.00 | 8.55 | 9.30 | 8.93 | % | 0.30 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 31.00 | 7.45 | 8.30 | 7.88 | % | 0.25 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 32.00 | 6.80 | 7.30 | 7.05 | % | 0.22 | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 33.00 | 5.75 | 6.50 | 6.13 | % | 0.19 | 0 | 0 | 0.56 | 0.91 | 0.03 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 34.00 | 4.85 | 5.55 | 5.20 | % | 0.15 | 0 | 0 | 0.37 | 0.87 | 0.04 | -0.02 | 9/25/2026 1:58:48 PM EST | |||
| 35.00 | 4.15 | 4.60 | 4.38 | 4.22 | +0.17 | +4.20% | 0.13 | 2 | 10 | 0.36 | 0.81 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 36.00 | 3.35 | 3.95 | 3.65 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.07 | -0.02 | 9/25/2026 1:58:48 PM EST | |||
| 37.00 | 2.73 | 3.25 | 2.99 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.07 | -0.02 | 9/25/2026 1:58:48 PM EST | |||
| 38.00 | 2.25 | 2.47 | 2.36 | 2.42 | +0.02 | +0.84% | 0.06 | 1 | 2 | 0.37 | 0.59 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 39.00 | 1.73 | 2.03 | 1.88 | 1.80 | +0.06 | +3.45% | 0.05 | 2 | 2 | 0.37 | 0.51 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 40.00 | 1.30 | 1.52 | 1.41 | 1.48 | +0.16 | +12.13% | 0.04 | 16 | 3 | 0.36 | 0.43 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 41.00 | 0.98 | 1.22 | 1.10 | 1.09 | +0.32 | +41.56% | 0.03 | 30 | 1 | 0.38 | 0.36 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 42.00 | 0.75 | 0.88 | 0.82 | 0.84 | % | 0.02 | 185 | 0 | 0.38 | 0.29 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 43.00 | 0.43 | 0.67 | 0.55 | 0.59 | +0.10 | +20.41% | 0.01 | 11 | 1 | 0.36 | 0.23 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 44.00 | 0.40 | 0.50 | 0.45 | 0.40 | % | 0.01 | 6 | 0 | 0.35 | 0.18 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 45.00 | 0.24 | 0.43 | 0.34 | 0.34 | % | 0.01 | 64 | 0 | 0.38 | 0.14 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 46.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.04 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 47.00 | 0.17 | 0.29 | 0.23 | 0.20 | % | 0.00 | 66 | 0 | 0.43 | 0.08 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 48.00 | 0.12 | 0.18 | 0.15 | 0.15 | % | 0.00 | 4 | 0 | 0.40 | 0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 50.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | 0.00 | 9/25/2026 1:58:48 PM EST | |||
| 55.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 31.00 | 0.05 | 0.12 | 0.09 | 0.07 | % | 0.00 | 12 | 0 | 0.38 | -0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.17 | % | 0.00 | 10 | 0 | 0.43 | -0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 33.00 | 0.15 | 0.33 | 0.24 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.03 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 34.00 | 0.18 | 0.46 | 0.32 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.04 | -0.02 | 9/25/2026 1:58:48 PM EST | |||
| 35.00 | 0.45 | 0.87 | 0.66 | 0.55 | -0.03 | -5.18% | 0.02 | 30 | 3 | 0.37 | -0.19 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 36.00 | 0.67 | 0.90 | 0.79 | 0.79 | % | 0.02 | 2 | 0 | 0.37 | -0.25 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 37.00 | 0.95 | 1.24 | 1.10 | 1.15 | -0.10 | -8.00% | 0.03 | 1 | 2 | 0.36 | -0.33 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 38.00 | 1.39 | 1.64 | 1.52 | 1.52 | % | 0.04 | 9 | 0 | 0.37 | -0.41 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 39.00 | 1.88 | 2.25 | 2.07 | 2.00 | -0.14 | -6.55% | 0.05 | 1 | 4 | 0.38 | -0.49 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 40.00 | 2.40 | 2.81 | 2.61 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.08 | -0.03 | 9/25/2026 1:58:48 PM EST | |||
| 41.00 | 3.00 | 3.45 | 3.23 | 3.25 | -0.23 | -6.61% | 0.08 | 1 | 1 | 0.37 | -0.64 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 42.00 | 3.80 | 4.00 | 3.90 | 3.80 | % | 0.09 | 2 | 0 | 0.35 | -0.71 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST | |
| 43.00 | 4.55 | 5.05 | 4.80 | 4.98 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | -0.77 | 0.06 | -0.02 | 9/24/2026 | 9/25/2026 1:58:48 PM EST |
| 44.00 | 5.30 | 5.95 | 5.63 | 5.65 | +0.04 | +0.72% | 0.13 | 1 | 4 | 0.45 | -0.82 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 1:58:48 PM EST |
| 45.00 | 6.20 | 6.85 | 6.53 | % | 0.15 | 0 | 0 | 0.46 | -0.86 | 0.04 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 46.00 | 7.10 | 7.80 | 7.45 | % | 0.16 | 0 | 0 | 0.49 | -0.90 | 0.04 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 47.00 | 8.15 | 8.80 | 8.48 | % | 0.18 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 48.00 | 9.05 | 9.75 | 9.40 | % | 0.20 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 9/25/2026 1:58:48 PM EST | |||
| 50.00 | 9.35 | 13.35 | 11.35 | % | 0.23 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 9/25/2026 1:58:48 PM EST | |||
| 55.00 | 14.15 | 18.35 | 16.25 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 1:58:48 PM EST |