Options Chain for NOVO-NORDISK A S ADR (NVO) - $39.07 as of 3/6/2026 11:45:56 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 | 11.70 | 15.65 | 13.68 | 12.54 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 11:59:04 AM EST |
| 28.00 | 8.75 | 12.70 | 10.73 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/6/2026 11:59:04 AM EST | |||
| 29.00 | 7.80 | 11.60 | 9.70 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 204 | 1.47 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 30.00 | 6.85 | 10.55 | 8.70 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/6/2026 11:59:04 AM EST | |||
| 31.00 | 7.20 | 8.40 | 7.80 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 11:59:04 AM EST | |||
| 32.00 | 6.20 | 7.20 | 6.70 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | 0.99 | 0.03 | 0.00 | 3/3/2026 | 3/6/2026 11:59:04 AM EST |
| 33.00 | 5.40 | 6.25 | 5.83 | 5.44 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.68 | 0.94 | 0.06 | 0.00 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 34.00 | 4.45 | 5.40 | 4.93 | 4.78 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.65 | 0.87 | 0.07 | -0.01 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 35.00 | 3.75 | 4.55 | 4.15 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.45 | 0.79 | 0.08 | -0.01 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 36.00 | 2.45 | 3.65 | 3.05 | 3.53 | +0.31 | +9.63% | 0.08 | 1 | 8 | 0.54 | 0.71 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 37.00 | 2.67 | 2.94 | 2.81 | 2.72 | -0.43 | -13.66% | 0.08 | 1 | 36 | 0.47 | 0.63 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 38.00 | 2.10 | 2.40 | 2.25 | 2.10 | -0.19 | -8.30% | 0.06 | 11 | 108 | 0.46 | 0.54 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 39.00 | 1.50 | 1.83 | 1.67 | 1.70 | -0.08 | -4.50% | 0.04 | 22 | 302 | 0.44 | 0.46 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 40.00 | 1.02 | 1.49 | 1.26 | 1.30 | -0.20 | -13.34% | 0.03 | 19 | 115 | 0.43 | 0.38 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 41.00 | 0.86 | 1.08 | 0.97 | 1.01 | -0.25 | -19.85% | 0.02 | 15 | 171 | 0.44 | 0.31 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 42.00 | 0.66 | 0.83 | 0.75 | 0.70 | -0.10 | -12.50% | 0.02 | 14 | 151 | 0.43 | 0.25 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 43.00 | 0.41 | 0.62 | 0.52 | 0.52 | -0.10 | -16.13% | 0.01 | 3 | 57 | 0.44 | 0.20 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 44.00 | 0.30 | 0.59 | 0.45 | 0.37 | -0.05 | -11.91% | 0.01 | 2 | 57 | 0.46 | 0.15 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 45.00 | 0.21 | 0.46 | 0.34 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.46 | 0.12 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | 0.09 | 0.03 | -0.01 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.02 | -0.01 | 3/6/2026 11:59:04 AM EST | |||
| 48.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.61 | 0.05 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.03 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 11:59:04 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 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 11:59:04 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 11:59:04 AM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 30.00 | 0.09 | 0.25 | 0.17 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 31.00 | 0.03 | 0.45 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 32.00 | 0.32 | 0.50 | 0.41 | 0.41 | +0.04 | +10.82% | 0.01 | 2 | 41 | 0.51 | -0.01 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 33.00 | 0.26 | 0.72 | 0.49 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.47 | -0.06 | 0.06 | 0.00 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 34.00 | 0.61 | 0.80 | 0.71 | 0.70 | -0.03 | -4.11% | 0.02 | 44 | 66 | 0.47 | -0.13 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 35.00 | 0.85 | 1.02 | 0.94 | 0.93 | -0.01 | -1.07% | 0.03 | 8 | 107 | 0.45 | -0.21 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 36.00 | 0.70 | 1.47 | 1.09 | 1.23 | -0.02 | -1.60% | 0.03 | 9 | 33 | 0.39 | -0.29 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 37.00 | 1.51 | 1.86 | 1.69 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.45 | -0.37 | 0.08 | -0.02 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 38.00 | 1.98 | 2.34 | 2.16 | 2.30 | +0.15 | +6.98% | 0.06 | 8 | 125 | 0.45 | -0.46 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 39.00 | 2.57 | 2.85 | 2.71 | 2.70 | -0.27 | -9.10% | 0.07 | 11 | 12 | 0.43 | -0.54 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 40.00 | 3.20 | 3.45 | 3.33 | 3.33 | -0.27 | -7.50% | 0.08 | 111 | 30 | 0.43 | -0.62 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 41.00 | 3.90 | 4.30 | 4.10 | 4.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.46 | -0.69 | 0.07 | -0.02 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 42.00 | 4.65 | 5.15 | 4.90 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.45 | -0.75 | 0.06 | -0.02 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 43.00 | 5.45 | 6.25 | 5.85 | 6.62 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.49 | -0.80 | 0.05 | -0.02 | 2/26/2026 | 3/6/2026 11:59:04 AM EST |
| 44.00 | 6.30 | 7.15 | 6.73 | 6.62 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.48 | -0.84 | 0.05 | -0.01 | 3/4/2026 | 3/6/2026 11:59:04 AM EST |
| 45.00 | 7.25 | 7.65 | 7.45 | 7.23 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.47 | -0.88 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 11:59:04 AM EST |
| 46.00 | 8.10 | 9.05 | 8.58 | 8.57 | -1.17 | -12.02% | 0.19 | 1 | 16 | 0.70 | -0.91 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 47.00 | 8.90 | 9.95 | 9.43 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.72 | -0.93 | 0.02 | -0.01 | 3/2/2026 | 3/6/2026 11:59:04 AM EST |
| 48.00 | 10.05 | 10.95 | 10.50 | 10.49 | -2.37 | -18.43% | 0.22 | 1 | 2 | 0.76 | -0.95 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 50.00 | 11.80 | 12.50 | 12.15 | 12.60 | -2.26 | -15.21% | 0.24 | 10 | 118 | 0.67 | -0.97 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 11:59:04 AM EST |
| 55.00 | 15.55 | 19.25 | 17.40 | 18.19 | 0.00 | 0.00% | 0.32 | 0 | 117 | 1.42 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 11:59:04 AM EST |