Options Chain for NOVO-NORDISK A S ADR (NVO) - $45.31 as of 5/8/2026 7:57:50 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 | 19.10 | 23.30 | 21.20 | % | 0.85 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 30.00 | 14.10 | 18.35 | 16.23 | % | 0.54 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 35.00 | 9.35 | 13.15 | 11.25 | % | 0.32 | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 36.00 | 8.40 | 12.15 | 10.28 | % | 0.29 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.01 | 5/8/2026 3:59:45 PM EST | |||
| 37.00 | 7.45 | 11.20 | 9.33 | 9.69 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | 0.95 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 38.00 | 6.55 | 10.30 | 8.43 | % | 0.22 | 0 | 0 | 0.86 | 0.92 | 0.02 | -0.01 | 5/8/2026 3:59:45 PM EST | |||
| 39.00 | 6.45 | 9.10 | 7.78 | 7.49 | % | 0.20 | 4 | 0 | 0.76 | 0.89 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST | |
| 40.00 | 4.75 | 7.15 | 5.95 | 7.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.86 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 41.00 | 3.95 | 6.30 | 5.13 | % | 0.13 | 0 | 0 | 0.48 | 0.82 | 0.04 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 42.00 | 4.50 | 5.65 | 5.08 | 4.87 | % | 0.12 | 92 | 0 | 0.38 | 0.77 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST | |
| 43.00 | 4.30 | 4.90 | 4.60 | 4.13 | -0.71 | -14.67% | 0.11 | 1 | 1 | 0.42 | 0.71 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 44.00 | 3.65 | 4.50 | 4.08 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.66 | 0.06 | -0.03 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 45.00 | 2.91 | 3.70 | 3.31 | 3.15 | % | 0.07 | 2 | 0 | 0.41 | 0.60 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:45 PM EST | |
| 46.00 | 2.50 | 2.91 | 2.71 | 2.70 | -0.15 | -5.27% | 0.06 | 14 | 2 | 0.39 | 0.54 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 47.00 | 1.88 | 2.50 | 2.19 | 1.72 | -0.74 | -30.09% | 0.05 | 1 | 1 | 0.38 | 0.48 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 48.00 | 1.52 | 2.20 | 1.86 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | 0.42 | 0.06 | -0.03 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 49.00 | 1.40 | 1.97 | 1.69 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | 0.36 | 0.06 | -0.03 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 50.00 | 0.95 | 1.38 | 1.17 | 1.25 | -0.05 | -3.85% | 0.02 | 3 | 8 | 0.38 | 0.31 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 51.00 | 0.21 | 1.48 | 0.85 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.05 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 52.00 | 0.41 | 2.22 | 1.32 | % | 0.03 | 0 | 0 | 0.47 | 0.22 | 0.05 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 53.00 | 0.11 | 0.88 | 0.50 | 0.68 | -0.19 | -21.84% | 0.01 | 1 | 1 | 0.34 | 0.19 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 54.00 | 0.01 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 0.48 | 0.16 | 0.04 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 55.00 | 0.37 | 0.65 | 0.51 | 0.47 | +0.07 | +17.50% | 0.01 | 11 | 6 | 0.42 | 0.13 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 56.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.83 | 0.10 | 0.03 | -0.01 | 5/8/2026 3:59:45 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.01 | 0.00 | 5/8/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.27 | 0.14 | 0.26 | +0.06 | +30.00% | 0.00 | 5 | 1 | 0.49 | -0.04 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.43 | 0.22 | 0.23 | -0.01 | -4.17% | 0.01 | 7 | 1 | 0.51 | -0.05 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 3 | 0.45 | -0.08 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 39.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.09 | -20.00% | 0.01 | 3 | 1 | 0.40 | -0.11 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 40.00 | 0.41 | 0.60 | 0.51 | 0.52 | -0.06 | -10.35% | 0.01 | 1 | 2 | 0.39 | -0.14 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST |
| 41.00 | 0.15 | 0.92 | 0.54 | 0.70 | % | 0.01 | 2 | 0 | 0.34 | -0.18 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST | |
| 42.00 | 0.65 | 1.54 | 1.10 | 0.88 | % | 0.03 | 2 | 0 | 0.41 | -0.23 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:45 PM EST | |
| 43.00 | 1.07 | 2.00 | 1.54 | % | 0.04 | 0 | 0 | 0.43 | -0.29 | 0.05 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 44.00 | 1.12 | 2.33 | 1.73 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.06 | -0.03 | 5/8/2026 3:59:45 PM EST | |||
| 45.00 | 1.61 | 2.73 | 2.17 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.40 | 0.06 | -0.03 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 46.00 | 2.06 | 3.05 | 2.56 | % | 0.06 | 0 | 0 | 0.39 | -0.46 | 0.06 | -0.03 | 5/8/2026 3:59:45 PM EST | |||
| 47.00 | 2.48 | 3.55 | 3.02 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.06 | -0.03 | 5/8/2026 3:59:45 PM EST | |||
| 48.00 | 3.35 | 4.10 | 3.73 | % | 0.08 | 0 | 0 | 0.39 | -0.58 | 0.06 | -0.03 | 5/8/2026 3:59:45 PM EST | |||
| 49.00 | 3.95 | 4.75 | 4.35 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.06 | -0.03 | 5/8/2026 3:59:45 PM EST | |||
| 50.00 | 4.70 | 5.45 | 5.08 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.05 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 51.00 | 5.15 | 6.25 | 5.70 | % | 0.11 | 0 | 0 | 0.35 | -0.73 | 0.05 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 52.00 | 4.85 | 8.60 | 6.73 | 6.08 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.73 | -0.78 | 0.05 | -0.02 | 5/7/2026 | 5/8/2026 3:59:45 PM EST |
| 53.00 | 5.55 | 9.45 | 7.50 | % | 0.14 | 0 | 0 | 0.75 | -0.81 | 0.04 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 54.00 | 6.45 | 10.30 | 8.38 | % | 0.16 | 0 | 0 | 0.76 | -0.84 | 0.04 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 55.00 | 7.20 | 11.25 | 9.23 | % | 0.17 | 0 | 0 | 0.80 | -0.87 | 0.03 | -0.02 | 5/8/2026 3:59:45 PM EST | |||
| 56.00 | 8.15 | 12.20 | 10.18 | % | 0.18 | 0 | 0 | 0.82 | -0.90 | 0.03 | -0.01 | 5/8/2026 3:59:45 PM EST |