Options Chain for NOVO-NORDISK A S ADR (NVO) - $49.35 as of 7/22/2026 4:59:19 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 | 22.85 | 24.05 | 23.45 | 24.45 | 0.00 | 0.00% | 0.94 | 0 | 9 | 6.86 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 30.00 | 17.85 | 19.25 | 18.55 | 19.95 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:58:55 PM EST |
| 32.00 | 15.80 | 17.20 | 16.50 | 16.77 | -1.03 | -5.79% | 0.52 | 2 | 6 | 5.03 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 33.00 | 14.85 | 16.20 | 15.53 | 15.66 | -0.87 | -5.27% | 0.47 | 3 | 11 | 4.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 34.00 | 13.85 | 15.50 | 14.68 | 14.76 | -0.86 | -5.51% | 0.43 | 2 | 9 | 4.87 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 35.00 | 12.95 | 13.85 | 13.40 | 13.42 | -1.59 | -10.60% | 0.38 | 7 | 151 | 3.67 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 36.00 | 11.90 | 13.20 | 12.55 | 12.44 | -1.81 | -12.71% | 0.35 | 6 | 5 | 3.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 37.00 | 10.95 | 12.25 | 11.60 | 11.53 | -1.03 | -8.21% | 0.31 | 9 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 38.00 | 9.90 | 11.05 | 10.48 | 10.44 | -1.21 | -10.39% | 0.28 | 9 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 39.00 | 8.65 | 10.15 | 9.40 | 9.82 | -0.69 | -6.57% | 0.24 | 4 | 17 | 3.09 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 40.00 | 7.85 | 8.70 | 8.28 | 8.91 | -0.61 | -6.41% | 0.21 | 5 | 21 | 2.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 41.00 | 6.85 | 7.75 | 7.30 | 7.62 | -0.90 | -10.57% | 0.18 | 3 | 20 | 2.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 42.00 | 5.90 | 7.25 | 6.58 | 7.26 | -0.35 | -4.60% | 0.16 | 3 | 137 | 2.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 42.50 | 5.45 | 6.25 | 5.85 | 6.33 | -1.08 | -14.58% | 0.14 | 1 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 43.00 | 4.85 | 5.75 | 5.30 | 5.10 | -2.14 | -29.56% | 0.12 | 3 | 54 | 1.69 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 43.50 | 4.30 | 5.30 | 4.80 | 5.03 | -1.47 | -22.62% | 0.11 | 3 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 44.00 | 3.85 | 4.95 | 4.40 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 149 | 1.66 | 1.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 44.50 | 3.45 | 4.15 | 3.80 | 4.12 | -1.48 | -26.43% | 0.09 | 3 | 32 | 2.01 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 45.00 | 2.95 | 4.05 | 3.50 | 4.15 | -0.56 | -11.89% | 0.08 | 3 | 40 | 1.50 | 0.98 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 45.50 | 2.49 | 3.35 | 2.92 | 3.25 | -0.98 | -23.17% | 0.06 | 3 | 11 | 1.20 | 0.96 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 46.00 | 2.01 | 2.46 | 2.24 | 2.47 | -1.33 | -35.00% | 0.05 | 9 | 102 | 1.16 | 0.91 | 0.10 | -0.07 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 46.50 | 1.68 | 2.05 | 1.87 | 2.69 | -0.75 | -21.81% | 0.04 | 1 | 47 | 0.50 | 0.85 | 0.14 | -0.10 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 47.00 | 1.29 | 1.40 | 1.35 | 1.31 | -1.46 | -52.71% | 0.03 | 25 | 369 | 0.46 | 0.76 | 0.19 | -0.12 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 47.50 | 0.93 | 1.18 | 1.06 | 1.21 | -1.38 | -53.29% | 0.02 | 21 | 18 | 0.47 | 0.66 | 0.23 | -0.14 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 48.00 | 0.64 | 0.72 | 0.68 | 0.64 | -1.03 | -61.68% | 0.01 | 199 | 852 | 0.44 | 0.53 | 0.26 | -0.15 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 48.50 | 0.44 | 0.47 | 0.46 | 0.47 | -0.75 | -61.48% | 0.01 | 174 | 155 | 0.45 | 0.40 | 0.25 | -0.15 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 49.00 | 0.28 | 0.30 | 0.29 | 0.26 | -0.60 | -69.77% | 0.01 | 388 | 1,177 | 0.46 | 0.29 | 0.22 | -0.14 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 49.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.51 | -73.92% | 0.00 | 123 | 1,420 | 0.47 | 0.20 | 0.18 | -0.12 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.36 | -76.60% | 0.00 | 4,320 | 2,948 | 0.47 | 0.14 | 0.14 | -0.10 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 51.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 347 | 1,701 | 0.49 | 0.06 | 0.07 | -0.05 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 52.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 225 | 1,632 | 0.56 | 0.02 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 53.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 295 | 4,076 | 0.66 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 54.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 2,073 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 4 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 80 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 2 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST | |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 38.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:58:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 2:58:55 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 2:58:55 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 43.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 708 | 1.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 43.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:55 PM EST | |||
| 44.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.15 | -78.95% | 0.00 | 2 | 1,123 | 1.03 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 44.50 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.00 | 10 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST | |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 536 | 0.60 | -0.02 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 45.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.36 | -0.04 | 0.05 | -0.02 | 7/20/2026 | 7/22/2026 2:58:55 PM EST |
| 46.00 | 0.04 | 0.11 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 169 | 442 | 0.45 | -0.09 | 0.10 | -0.07 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 46.50 | 0.11 | 0.15 | 0.13 | 0.10 | +0.07 | +233.34% | 0.00 | 20 | 262 | 0.43 | -0.15 | 0.14 | -0.10 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 47.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.14 | +175.00% | 0.00 | 88 | 1,462 | 0.44 | -0.24 | 0.19 | -0.12 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 47.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.24 | +200.00% | 0.01 | 1,201 | 731 | 0.43 | -0.34 | 0.23 | -0.14 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 48.00 | 0.54 | 0.60 | 0.57 | 0.55 | +0.32 | +139.13% | 0.01 | 527 | 950 | 0.43 | -0.47 | 0.26 | -0.15 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 48.50 | 0.81 | 0.88 | 0.85 | 0.84 | +0.48 | +133.34% | 0.02 | 218 | 769 | 0.41 | -0.60 | 0.25 | -0.15 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 49.00 | 1.13 | 1.20 | 1.17 | 1.19 | +0.68 | +133.34% | 0.02 | 202 | 1,157 | 0.43 | -0.71 | 0.22 | -0.14 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 49.50 | 1.51 | 1.59 | 1.55 | 1.59 | +0.76 | +91.57% | 0.03 | 68 | 1,018 | 0.48 | -0.80 | 0.18 | -0.12 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 50.00 | 1.87 | 2.08 | 1.98 | 2.01 | +0.95 | +89.63% | 0.04 | 205 | 2,166 | 0.62 | -0.86 | 0.14 | -0.10 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 51.00 | 2.79 | 3.15 | 2.97 | 2.93 | +1.10 | +60.11% | 0.06 | 8 | 961 | 0.69 | -0.94 | 0.07 | -0.05 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 52.00 | 3.55 | 4.10 | 3.83 | 3.90 | +1.18 | +43.39% | 0.07 | 62 | 349 | 0.97 | -0.98 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 53.00 | 4.45 | 5.05 | 4.75 | 4.70 | +0.83 | +21.45% | 0.09 | 8 | 268 | 0.91 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 54.00 | 5.05 | 6.25 | 5.65 | 5.74 | +1.11 | +23.98% | 0.10 | 2 | 39 | 2.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 55.00 | 6.35 | 7.20 | 6.78 | 6.65 | +1.00 | +17.70% | 0.12 | 4 | 42 | 1.49 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 56.00 | 7.40 | 8.30 | 7.85 | 7.55 | +0.80 | +11.86% | 0.14 | 2 | 21 | 1.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 57.00 | 8.45 | 9.05 | 8.75 | 8.70 | +1.04 | +13.58% | 0.15 | 2 | 21 | 1.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 58.00 | 9.10 | 10.35 | 9.73 | 8.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:55 PM EST |
| 59.00 | 10.50 | 11.25 | 10.88 | 10.55 | +0.75 | +7.66% | 0.18 | 3 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |
| 60.00 | 11.35 | 12.10 | 11.73 | 11.85 | % | 0.20 | 7 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:58:55 PM EST |