Options Chain for NOVO-NORDISK A S ADR (NVO) - $37.42 as of 4/10/2026 7:43:38 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 | 11.05 | 14.80 | 12.93 | % | 0.52 | 0 | 0 | 1.51 | 0.98 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 28.00 | 8.20 | 11.90 | 10.05 | 10.00 | % | 0.36 | 1 | 0 | 1.27 | 0.94 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 29.00 | 7.30 | 11.05 | 9.18 | % | 0.32 | 0 | 0 | 1.20 | 0.92 | 0.02 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 30.00 | 6.35 | 10.15 | 8.25 | % | 0.28 | 0 | 0 | 1.14 | 0.90 | 0.02 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 31.00 | 5.50 | 9.25 | 7.38 | % | 0.24 | 0 | 0 | 1.07 | 0.86 | 0.03 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 32.00 | 4.60 | 8.40 | 6.50 | % | 0.20 | 0 | 0 | 1.02 | 0.83 | 0.04 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 33.00 | 3.95 | 7.65 | 5.80 | % | 0.18 | 0 | 0 | 0.98 | 0.78 | 0.04 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 34.00 | 4.55 | 5.10 | 4.83 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.05 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 35.00 | 2.97 | 4.75 | 3.86 | % | 0.11 | 0 | 0 | 0.43 | 0.69 | 0.05 | -0.03 | 4/10/2026 3:59:47 PM EST | |||
| 36.00 | 3.15 | 3.75 | 3.45 | 3.40 | % | 0.10 | 5 | 0 | 0.48 | 0.63 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 37.00 | 2.58 | 3.15 | 2.87 | 2.46 | -2.44 | -49.80% | 0.08 | 15 | 2 | 0.47 | 0.57 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 38.00 | 2.06 | 2.71 | 2.39 | 2.40 | % | 0.06 | 14 | 0 | 0.47 | 0.51 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 39.00 | 1.57 | 2.38 | 1.98 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.06 | -0.03 | 4/10/2026 3:59:47 PM EST | |||
| 40.00 | 1.40 | 1.80 | 1.60 | 1.75 | % | 0.04 | 5 | 0 | 0.46 | 0.38 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 41.00 | 0.89 | 1.69 | 1.29 | 1.12 | -0.11 | -8.95% | 0.03 | 2 | 3 | 0.46 | 0.31 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 42.00 | 0.44 | 1.25 | 0.85 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.06 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 43.00 | 0.22 | 1.10 | 0.66 | % | 0.02 | 0 | 0 | 0.41 | 0.19 | 0.05 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 44.00 | 0.11 | 0.85 | 0.48 | 0.70 | % | 0.01 | 4 | 0 | 0.39 | 0.14 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 45.00 | 0.01 | 1.20 | 0.61 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.04 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 46.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.56 | 0.08 | 0.03 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.03 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.02 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 50.00 | 0.01 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.94 | 0.97 | % | 0.02 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:47 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 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.51 | -0.02 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 28.00 | 0.04 | 0.21 | 0.13 | 0.20 | % | 0.00 | 2 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 29.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.68 | -0.08 | 0.02 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.31 | 0.66 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.10 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 1.73 | 0.87 | % | 0.03 | 0 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 0.77 | -0.17 | 0.04 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 33.00 | 0.29 | 0.96 | 0.63 | 0.70 | % | 0.02 | 1 | 0 | 0.42 | -0.22 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 34.00 | 0.33 | 1.36 | 0.85 | 1.06 | % | 0.02 | 6 | 0 | 0.41 | -0.27 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 35.00 | 1.03 | 1.61 | 1.32 | 1.30 | -0.14 | -9.73% | 0.04 | 8 | 2 | 0.45 | -0.31 | 0.05 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 36.00 | 1.41 | 2.08 | 1.75 | 1.40 | % | 0.05 | 6 | 0 | 0.46 | -0.37 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 37.00 | 1.89 | 2.45 | 2.17 | 2.10 | -0.26 | -11.02% | 0.06 | 2 | 1 | 0.45 | -0.43 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 38.00 | 2.38 | 3.30 | 2.84 | 2.55 | % | 0.07 | 25 | 0 | 0.48 | -0.49 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 39.00 | 2.61 | 3.75 | 3.18 | 2.92 | % | 0.08 | 1 | 0 | 0.43 | -0.56 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 40.00 | 3.55 | 5.05 | 4.30 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.06 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 41.00 | 4.25 | 5.75 | 5.00 | % | 0.12 | 0 | 0 | 0.52 | -0.69 | 0.06 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 42.00 | 5.05 | 6.55 | 5.80 | % | 0.14 | 0 | 0 | 0.54 | -0.76 | 0.06 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 43.00 | 4.00 | 7.55 | 5.78 | % | 0.13 | 0 | 0 | 0.75 | -0.81 | 0.05 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 44.00 | 6.00 | 7.30 | 6.65 | % | 0.15 | 0 | 0 | 0.54 | -0.86 | 0.04 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 45.00 | 5.75 | 9.20 | 7.48 | % | 0.17 | 0 | 0 | 0.77 | -0.90 | 0.04 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 46.00 | 6.60 | 10.50 | 8.55 | % | 0.19 | 0 | 0 | 0.88 | -0.92 | 0.03 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 47.00 | 7.60 | 11.50 | 9.55 | % | 0.20 | 0 | 0 | 0.92 | -0.92 | 0.03 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 48.00 | 8.50 | 12.20 | 10.35 | % | 0.22 | 0 | 0 | 0.90 | -0.96 | 0.02 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 50.00 | 10.80 | 14.30 | 12.55 | 12.10 | % | 0.25 | 1 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:47 PM EST | |
| 55.00 | 15.45 | 19.30 | 17.38 | % | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST |