Options Chain for NOVO-NORDISK A S ADR (NVO) - $42.22 as of 5/1/2026 3:01:58 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 | 17.05 | 21.10 | 19.08 | % | 0.76 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 30.00 | 12.15 | 16.20 | 14.18 | % | 0.47 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 31.00 | 11.15 | 15.20 | 13.18 | % | 0.43 | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 32.00 | 10.20 | 14.25 | 12.23 | % | 0.38 | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 33.00 | 9.25 | 13.30 | 11.28 | % | 0.34 | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 34.00 | 8.30 | 12.30 | 10.30 | % | 0.30 | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 35.00 | 7.40 | 11.40 | 9.40 | % | 0.27 | 0 | 0 | 1.10 | 0.90 | 0.02 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 36.00 | 6.50 | 10.50 | 8.50 | % | 0.24 | 0 | 0 | 1.05 | 0.90 | 0.02 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 37.00 | 5.65 | 9.45 | 7.55 | % | 0.20 | 0 | 0 | 0.96 | 0.86 | 0.03 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 38.00 | 4.80 | 8.25 | 6.53 | 6.52 | % | 0.17 | 3 | 0 | 0.84 | 0.83 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 39.00 | 4.50 | 6.50 | 5.50 | 5.63 | % | 0.14 | 10 | 0 | 0.61 | 0.80 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 40.00 | 4.00 | 5.70 | 4.85 | 4.80 | +0.50 | +11.63% | 0.12 | 1 | 3 | 0.58 | 0.75 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 41.00 | 4.25 | 4.75 | 4.50 | 4.52 | % | 0.11 | 4 | 0 | 0.46 | 0.70 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 42.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.83 | +27.04% | 0.09 | 28 | 1 | 0.47 | 0.65 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 43.00 | 3.00 | 3.45 | 3.23 | 3.29 | % | 0.08 | 10 | 0 | 0.44 | 0.60 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 44.00 | 2.59 | 3.00 | 2.80 | 2.59 | % | 0.06 | 51 | 0 | 0.46 | 0.54 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 45.00 | 2.11 | 2.60 | 2.36 | 2.17 | % | 0.05 | 7 | 0 | 0.46 | 0.48 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 46.00 | 1.72 | 2.23 | 1.98 | 1.86 | % | 0.04 | 5 | 0 | 0.46 | 0.43 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 47.00 | 1.37 | 1.77 | 1.57 | 1.60 | % | 0.03 | 21 | 0 | 0.45 | 0.37 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 48.00 | 1.10 | 1.62 | 1.36 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | 0.32 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 49.00 | 0.81 | 1.37 | 1.09 | 1.00 | +0.05 | +5.27% | 0.02 | 71 | 7 | 0.46 | 0.28 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 50.00 | 0.85 | 1.00 | 0.93 | 0.93 | % | 0.02 | 129 | 0 | 0.47 | 0.24 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 51.00 | 0.10 | 1.16 | 0.63 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.04 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.25 | 0.92 | 0.59 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.02 | -0.01 | 5/1/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.28 | 1.14 | % | 0.04 | 0 | 0 | 1.32 | -0.03 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.32 | 1.16 | % | 0.04 | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 1.18 | -0.05 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 35.00 | 0.07 | 0.40 | 0.24 | 0.35 | % | 0.01 | 11 | 0 | 0.47 | -0.10 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 36.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.02 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 37.00 | 0.13 | 1.32 | 0.73 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.03 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 38.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.03 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | -0.20 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 40.00 | 0.91 | 1.32 | 1.12 | 1.10 | % | 0.03 | 4 | 0 | 0.47 | -0.25 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 41.00 | 1.16 | 1.81 | 1.49 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.05 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 42.00 | 1.51 | 2.08 | 1.80 | 1.80 | % | 0.04 | 6 | 0 | 0.47 | -0.35 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 43.00 | 1.94 | 2.50 | 2.22 | 2.40 | % | 0.05 | 1 | 0 | 0.47 | -0.40 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 44.00 | 2.45 | 2.98 | 2.72 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.06 | -0.04 | 5/1/2026 3:59:51 PM EST | |||
| 45.00 | 3.10 | 3.45 | 3.28 | % | 0.07 | 0 | 0 | 0.47 | -0.52 | 0.06 | -0.04 | 5/1/2026 3:59:51 PM EST | |||
| 46.00 | 3.65 | 4.15 | 3.90 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | -0.57 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 47.00 | 4.40 | 4.75 | 4.58 | 4.90 | % | 0.10 | 1 | 0 | 0.47 | -0.63 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 48.00 | 5.05 | 5.55 | 5.30 | % | 0.11 | 0 | 0 | 0.48 | -0.68 | 0.05 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 49.00 | 4.40 | 6.40 | 5.40 | % | 0.11 | 0 | 0 | 0.54 | -0.72 | 0.05 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 50.00 | 5.15 | 8.90 | 7.03 | % | 0.14 | 0 | 0 | 0.86 | -0.76 | 0.04 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 51.00 | 5.85 | 9.70 | 7.78 | % | 0.15 | 0 | 0 | 0.87 | -0.80 | 0.04 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 55.00 | 9.50 | 13.35 | 11.43 | % | 0.21 | 0 | 0 | 0.98 | -0.90 | 0.02 | -0.01 | 5/1/2026 3:59:51 PM EST |