Options Chain for NOVO-NORDISK A S ADR (NVO) - $38.59 as of 2/24/2026 8:26:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.65 | 14.35 | 14.00 | 14.90 | 0.00 | 0.00% | 0.56 | 0 | 42 | 1.44 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 30.00 | 8.35 | 9.30 | 8.83 | 9.00 | -0.85 | -8.63% | 0.29 | 1 | 365 | 0.93 | 0.96 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 35.00 | 4.10 | 4.50 | 4.30 | 4.35 | -0.83 | -16.03% | 0.12 | 137 | 1,683 | 0.49 | 0.81 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 38.00 | 2.10 | 2.20 | 2.15 | 2.18 | -0.92 | -29.68% | 0.06 | 1,813 | 144 | 0.45 | 0.59 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 39.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.79 | -32.38% | 0.04 | 2,076 | 32 | 0.45 | 0.50 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 40.00 | 1.20 | 1.32 | 1.26 | 1.24 | -0.66 | -34.74% | 0.03 | 1,590 | 3,575 | 0.45 | 0.40 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 41.00 | 0.88 | 0.98 | 0.93 | 0.89 | -0.55 | -38.20% | 0.02 | 204 | 2,280 | 0.45 | 0.32 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 41.50 | 0.73 | 0.82 | 0.78 | 0.84 | -0.38 | -31.15% | 0.02 | 44 | 454 | 0.45 | 0.29 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 42.00 | 0.44 | 0.70 | 0.57 | 0.67 | -0.43 | -39.10% | 0.01 | 379 | 904 | 0.45 | 0.25 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 42.50 | 0.53 | 0.56 | 0.55 | 0.57 | -0.45 | -44.12% | 0.01 | 35 | 149 | 0.45 | 0.23 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 43.00 | 0.45 | 0.51 | 0.48 | 0.52 | -0.30 | -36.59% | 0.01 | 125 | 166 | 0.45 | 0.20 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 43.50 | 0.39 | 0.47 | 0.43 | 0.41 | -0.34 | -45.34% | 0.01 | 14 | 28 | 0.47 | 0.18 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 44.00 | 0.33 | 0.41 | 0.37 | 0.36 | -0.28 | -43.75% | 0.01 | 42 | 237 | 0.47 | 0.16 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 44.50 | 0.28 | 0.36 | 0.32 | 0.32 | -0.24 | -42.86% | 0.01 | 24 | 51 | 0.47 | 0.15 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 45.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.20 | -42.56% | 0.01 | 638 | 6,475 | 0.48 | 0.14 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 45.50 | 0.21 | 0.29 | 0.25 | 0.23 | -0.22 | -48.89% | 0.01 | 10 | 23 | 0.49 | 0.12 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 46.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.15 | -42.86% | 0.00 | 225 | 139 | 0.49 | 0.11 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 46.50 | 0.16 | 0.22 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.10 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 47.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.11 | -42.31% | 0.00 | 119 | 96 | 0.51 | 0.09 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 47.50 | 0.12 | 0.19 | 0.16 | 0.18 | -0.06 | -25.00% | 0.00 | 2 | 27 | 0.52 | 0.08 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 48.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 41 | 24 | 0.53 | 0.08 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 48.50 | 0.10 | 0.17 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.07 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 49.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 50 | 43 | 0.55 | 0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 49.50 | 0.08 | 0.15 | 0.12 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.08 | 0.14 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 617 | 33,860 | 0.57 | 0.05 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 51.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 10 | 5 | 0.59 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 52.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 19 | 12 | 0.61 | 0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 53.00 | 0.04 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 54.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.02 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 55.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 412 | 24,768 | 0.68 | 0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 56.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 2 | 0.67 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 57.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 2 | 0.68 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 200 | 21,901 | 0.75 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 65.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 175 | 9,479 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 60 | 14,104 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 75.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 9,071 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 402 | 4,551 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,064 | 1.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,126 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,940 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,372 | 1.27 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 1.33 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 2,736 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 30.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 362 | 5,073 | 0.59 | -0.04 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 35.00 | 0.48 | 0.49 | 0.49 | 0.48 | +0.03 | +6.67% | 0.01 | 5,938 | 10,235 | 0.47 | -0.19 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 38.00 | 1.38 | 1.45 | 1.42 | 1.40 | +0.19 | +15.71% | 0.04 | 2,272 | 1,699 | 0.45 | -0.41 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 39.00 | 1.86 | 1.95 | 1.91 | 1.90 | +0.26 | +15.86% | 0.05 | 1,936 | 388 | 0.45 | -0.50 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 40.00 | 2.43 | 2.60 | 2.52 | 2.51 | +0.41 | +19.53% | 0.06 | 6,220 | 20,345 | 0.46 | -0.60 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 41.00 | 3.10 | 3.25 | 3.18 | 3.03 | +0.46 | +17.90% | 0.08 | 19 | 1,323 | 0.45 | -0.68 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 41.50 | 3.45 | 3.75 | 3.60 | 3.50 | +0.71 | +25.45% | 0.09 | 2 | 403 | 0.47 | -0.71 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 42.00 | 3.90 | 4.30 | 4.10 | 3.96 | +0.66 | +20.00% | 0.10 | 7 | 26 | 0.50 | -0.75 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 42.50 | 3.95 | 4.45 | 4.20 | 4.31 | +0.51 | +13.43% | 0.10 | 6 | 2 | 0.39 | -0.77 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 43.00 | 4.35 | 5.05 | 4.70 | 3.74 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.56 | -0.80 | 0.06 | -0.03 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 43.50 | 4.65 | 5.75 | 5.20 | 5.20 | +0.88 | +20.37% | 0.12 | 1 | 1 | 0.65 | -0.82 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 44.00 | 5.30 | 5.80 | 5.55 | 5.54 | +0.94 | +20.44% | 0.13 | 11 | 6 | 0.53 | -0.84 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 44.50 | 5.50 | 6.65 | 6.08 | 5.01 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | -0.85 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 45.00 | 6.40 | 6.70 | 6.55 | 6.53 | +0.83 | +14.57% | 0.15 | 990 | 31,456 | 0.55 | -0.86 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 45.50 | 6.80 | 7.25 | 7.03 | % | 0.15 | 0 | 0 | 0.60 | -0.88 | 0.04 | -0.02 | 2/24/2026 4:00:08 PM EST | |||
| 46.00 | 7.40 | 7.90 | 7.65 | 7.52 | +1.59 | +26.82% | 0.17 | 1 | 14 | 0.54 | -0.89 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 46.50 | 7.60 | 8.45 | 8.03 | 7.90 | % | 0.17 | 1 | 0 | 0.73 | -0.90 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 47.00 | 8.10 | 9.00 | 8.55 | 8.42 | +1.32 | +18.60% | 0.18 | 3 | 3 | 0.78 | -0.91 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 47.50 | 8.30 | 9.35 | 8.83 | 7.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | -0.92 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 48.00 | 8.95 | 9.85 | 9.40 | 9.34 | +1.41 | +17.79% | 0.20 | 3 | 2 | 0.77 | -0.92 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 48.50 | 9.30 | 10.40 | 9.85 | 8.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -0.93 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 49.00 | 9.70 | 10.80 | 10.25 | % | 0.21 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 49.50 | 10.30 | 11.40 | 10.85 | 9.17 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.86 | -0.95 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 50.00 | 11.30 | 11.65 | 11.48 | 11.45 | +1.00 | +9.57% | 0.23 | 422 | 30,386 | 0.70 | -0.95 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 51.00 | 11.75 | 12.75 | 12.25 | 11.07 | 0.00 | 0.00% | 0.24 | 0 | 73 | 0.86 | -0.96 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 52.00 | 12.70 | 13.85 | 13.28 | % | 0.26 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 53.00 | 13.70 | 14.85 | 14.28 | 12.48 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.99 | -0.97 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 54.00 | 14.70 | 15.85 | 15.28 | % | 0.28 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 55.00 | 16.20 | 16.65 | 16.43 | 16.45 | +1.17 | +7.66% | 0.30 | 1,234 | 17,207 | 0.96 | -0.98 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 56.00 | 16.80 | 17.85 | 17.33 | 15.64 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 57.00 | 17.70 | 18.85 | 18.28 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 60.00 | 21.00 | 21.65 | 21.33 | 21.05 | +0.79 | +3.90% | 0.36 | 62 | 1,278 | 1.38 | -0.99 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 65.00 | 25.55 | 26.90 | 26.23 | 26.20 | +0.71 | +2.79% | 0.40 | 4 | 405 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 70.00 | 29.30 | 33.50 | 31.40 | 31.70 | +1.80 | +6.02% | 0.45 | 1 | 60 | 2.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 75.00 | 34.30 | 38.50 | 36.40 | 27.16 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 80.00 | 39.30 | 42.65 | 40.98 | 29.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:08 PM EST |
| 85.00 | 44.30 | 48.45 | 46.38 | 22.96 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:08 PM EST |
| 90.00 | 49.25 | 53.50 | 51.38 | 39.72 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 4:00:08 PM EST |
| 95.00 | 54.25 | 58.50 | 56.38 | 38.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 2/24/2026 4:00:08 PM EST |
| 100.00 | 59.25 | 63.50 | 61.38 | 49.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 4:00:08 PM EST |
| 105.00 | 65.10 | 68.45 | 66.78 | 46.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/24/2026 4:00:08 PM EST |