Options Chain for NOVO-NORDISK A S ADR (NVO) - $44.87 as of 5/6/2026 11:25:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.60 | 26.30 | 25.95 | 25.82 | 0.00 | 0.00% | 1.30 | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 22.50 | 22.50 | 24.60 | 23.55 | 21.59 | 0.00 | 0.00% | 1.05 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 25.00 | 20.60 | 21.10 | 20.85 | 19.40 | 0.00 | 0.00% | 0.83 | 0 | 15 | 2.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 30.00 | 15.60 | 16.10 | 15.85 | 16.18 | 0.00 | 0.00% | 0.53 | 0 | 567 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 32.00 | 13.70 | 14.20 | 13.95 | 12.45 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 33.00 | 11.45 | 13.45 | 12.45 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 34.00 | 11.60 | 12.35 | 11.98 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:14 PM EST | |||
| 35.00 | 10.75 | 11.15 | 10.95 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 3,243 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 35.50 | 10.00 | 11.45 | 10.73 | 7.33 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:14 PM EST |
| 36.00 | 9.75 | 10.25 | 10.00 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 422 | 1.15 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:14 PM EST |
| 36.50 | 9.25 | 9.70 | 9.48 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.05 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:14 PM EST |
| 37.00 | 8.70 | 9.20 | 8.95 | 9.16 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.00 | 0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 37.50 | 8.10 | 8.95 | 8.53 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 350 | 1.16 | 0.98 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 38.00 | 7.70 | 8.35 | 8.03 | 7.97 | 0.00 | 0.00% | 0.21 | 0 | 432 | 0.73 | 0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 38.50 | 7.30 | 7.50 | 7.40 | 8.01 | 0.00 | 0.00% | 0.19 | 0 | 168 | 0.75 | 0.98 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 39.00 | 6.65 | 7.35 | 7.00 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 637 | 0.71 | 0.96 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 39.50 | 6.20 | 6.55 | 6.38 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 378 | 0.66 | 0.95 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 40.00 | 5.80 | 6.20 | 6.00 | 5.98 | 0.00 | 0.00% | 0.15 | 0 | 15,902 | 0.62 | 0.94 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 40.50 | 5.35 | 5.50 | 5.43 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 363 | 0.54 | 0.93 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 41.00 | 4.75 | 5.20 | 4.98 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 3,027 | 0.49 | 0.92 | 0.04 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 41.50 | 4.30 | 4.90 | 4.60 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 231 | 0.69 | 0.90 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 42.00 | 3.90 | 4.15 | 4.03 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 1,586 | 0.53 | 0.88 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 42.50 | 3.50 | 3.70 | 3.60 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 276 | 0.48 | 0.86 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 43.00 | 2.95 | 3.30 | 3.13 | 3.34 | 0.00 | 0.00% | 0.07 | 0 | 609 | 0.43 | 0.83 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 43.50 | 2.70 | 3.15 | 2.93 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 616 | 0.53 | 0.80 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 44.00 | 2.32 | 2.51 | 2.42 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 971 | 0.47 | 0.75 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 44.50 | 1.99 | 2.15 | 2.07 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 673 | 0.46 | 0.69 | 0.12 | -0.06 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 45.00 | 1.69 | 1.80 | 1.75 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 16,011 | 0.46 | 0.62 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 45.50 | 1.41 | 1.45 | 1.43 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 346 | 0.45 | 0.56 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 46.00 | 1.18 | 1.28 | 1.23 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1,274 | 0.46 | 0.50 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 46.50 | 0.96 | 1.07 | 1.02 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 660 | 0.46 | 0.44 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 47.00 | 0.79 | 0.86 | 0.83 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 1,285 | 0.45 | 0.38 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 48.00 | 0.48 | 0.55 | 0.52 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.45 | 0.28 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 49.00 | 0.33 | 0.40 | 0.37 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.48 | 0.20 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 50.00 | 0.22 | 0.25 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16,659 | 0.48 | 0.14 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 51.00 | 0.08 | 0.21 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.49 | 0.09 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 52.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.06 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,536 | 0.59 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,179 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,200 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:14 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,539 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:14 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:14 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,195 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,372 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:14 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 34.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 893 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28,988 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 36.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.74 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.81 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.69 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 37.50 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,178 | 0.66 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 38.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,737 | 0.61 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 38.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.73 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.61 | -0.04 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 39.50 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.56 | -0.05 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 40.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17,778 | 0.54 | -0.06 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 40.50 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.51 | -0.07 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 41.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.49 | -0.08 | 0.04 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 41.50 | 0.12 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 0.49 | -0.10 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 42.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.46 | -0.12 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 42.50 | 0.21 | 0.28 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.46 | -0.14 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 43.00 | 0.28 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.45 | -0.17 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 43.50 | 0.38 | 0.48 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.45 | -0.20 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 44.00 | 0.52 | 0.57 | 0.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.45 | -0.25 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 44.50 | 0.67 | 0.78 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.44 | -0.31 | 0.12 | -0.06 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 45.00 | 0.87 | 0.95 | 0.91 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 4,843 | 0.44 | -0.38 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 45.50 | 1.09 | 1.16 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 584 | 0.44 | -0.44 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 46.00 | 1.34 | 1.41 | 1.38 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 449 | 0.45 | -0.50 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 46.50 | 1.63 | 1.74 | 1.69 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 323 | 0.44 | -0.56 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 47.00 | 1.92 | 2.18 | 2.05 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.45 | -0.62 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 48.00 | 2.48 | 2.86 | 2.67 | 2.53 | 0.00 | 0.00% | 0.06 | 0 | 224 | 0.45 | -0.72 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 49.00 | 3.10 | 3.70 | 3.40 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.42 | -0.80 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 50.00 | 4.25 | 4.50 | 4.38 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 2,509 | 0.46 | -0.86 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 51.00 | 4.90 | 5.55 | 5.23 | % | 0.10 | 0 | 0 | 0.42 | -0.91 | 0.05 | -0.04 | 5/6/2026 3:59:14 PM EST | |||
| 52.00 | 5.65 | 6.80 | 6.23 | % | 0.12 | 0 | 0 | 0.92 | -0.94 | 0.04 | -0.03 | 5/6/2026 3:59:14 PM EST | |||
| 55.00 | 8.60 | 9.40 | 9.00 | 9.13 | 0.00 | 0.00% | 0.16 | 0 | 136 | 0.91 | -0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 60.00 | 14.00 | 14.50 | 14.25 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 65.00 | 19.00 | 19.45 | 19.23 | 25.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:14 PM EST |
| 70.00 | 23.80 | 24.30 | 24.05 | 24.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:14 PM EST |
| 75.00 | 27.95 | 30.15 | 29.05 | 38.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:14 PM EST |
| 80.00 | 33.65 | 34.60 | 34.13 | % | 0.43 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:14 PM EST | |||
| 85.00 | 37.95 | 40.15 | 39.05 | % | 0.46 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:14 PM EST | |||
| 90.00 | 42.90 | 44.75 | 43.83 | % | 0.49 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:14 PM EST |