Options Chain for NOVO-NORDISK A S ADR (NVO) - $48.93 as of 7/9/2026 7:04:24 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 | 21.95 | 26.05 | 24.00 | % | 0.96 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 30.00 | 16.95 | 21.05 | 19.00 | 16.78 | 0.00 | 0.00% | 0.63 | 0 | 22 | 2.24 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:59 PM EST |
| 33.00 | 14.00 | 18.10 | 16.05 | 15.58 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:59 PM EST |
| 34.00 | 13.90 | 17.10 | 15.50 | 10.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:59 PM EST |
| 35.00 | 13.55 | 15.35 | 14.45 | 14.60 | +5.75 | +64.98% | 0.41 | 4 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 36.00 | 12.50 | 15.05 | 13.78 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 37.00 | 11.10 | 14.15 | 12.63 | 10.71 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/9/2026 3:59:59 PM EST |
| 38.00 | 10.45 | 11.75 | 11.10 | 6.49 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.01 | 6/11/2026 | 7/9/2026 3:59:59 PM EST |
| 39.00 | 9.55 | 11.40 | 10.48 | 10.85 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.13 | 0.98 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 40.00 | 8.50 | 9.65 | 9.08 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 85 | 0.78 | 0.96 | 0.01 | -0.01 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 41.00 | 7.55 | 9.45 | 8.50 | 8.23 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.98 | 0.96 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 42.00 | 7.00 | 8.45 | 7.73 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.90 | 0.94 | 0.02 | -0.02 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 43.00 | 5.75 | 7.20 | 6.48 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.75 | 0.90 | 0.03 | -0.02 | 7/2/2026 | 7/9/2026 3:59:59 PM EST |
| 44.00 | 4.90 | 6.55 | 5.73 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.76 | 0.86 | 0.04 | -0.03 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 45.00 | 4.40 | 4.75 | 4.58 | 4.67 | -1.04 | -18.22% | 0.10 | 1 | 201 | 0.43 | 0.81 | 0.05 | -0.03 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 46.00 | 3.35 | 4.15 | 3.75 | 3.84 | -0.27 | -6.57% | 0.08 | 1 | 325 | 0.41 | 0.75 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 47.00 | 2.98 | 3.10 | 3.04 | 3.04 | -0.16 | -5.00% | 0.06 | 8 | 493 | 0.41 | 0.68 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 48.00 | 2.36 | 2.46 | 2.41 | 2.43 | -0.26 | -9.67% | 0.05 | 11 | 262 | 0.40 | 0.60 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 49.00 | 1.82 | 1.94 | 1.88 | 1.91 | -0.02 | -1.04% | 0.04 | 11 | 414 | 0.40 | 0.52 | 0.09 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 50.00 | 1.38 | 1.46 | 1.42 | 1.44 | -0.11 | -7.10% | 0.03 | 24 | 1,778 | 0.39 | 0.43 | 0.09 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 51.00 | 1.03 | 1.11 | 1.07 | 1.08 | -0.12 | -10.00% | 0.02 | 14 | 881 | 0.39 | 0.35 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 52.00 | 0.75 | 0.85 | 0.80 | 0.82 | -0.06 | -6.82% | 0.02 | 27 | 556 | 0.40 | 0.28 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 53.00 | 0.53 | 0.61 | 0.57 | 0.56 | -0.10 | -15.16% | 0.01 | 3 | 380 | 0.39 | 0.22 | 0.06 | -0.03 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 54.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.05 | -10.21% | 0.01 | 4 | 339 | 0.40 | 0.17 | 0.05 | -0.03 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 55.00 | 0.27 | 0.36 | 0.32 | 0.31 | -0.06 | -16.22% | 0.01 | 153 | 731 | 0.41 | 0.13 | 0.04 | -0.02 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.29 | -0.03 | -9.38% | 0.00 | 5 | 83 | 0.46 | 0.09 | 0.04 | -0.02 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 57.00 | 0.13 | 0.35 | 0.24 | 0.20 | -0.08 | -28.58% | 0.00 | 5 | 76 | 0.45 | 0.07 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 58.00 | 0.08 | 0.41 | 0.25 | 0.28 | +0.10 | +55.56% | 0.00 | 1 | 17 | 0.48 | 0.05 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 59.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.16 | -61.54% | 0.00 | 4 | 55 | 0.45 | 0.04 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.02 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 3:59:59 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 | 2.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.42 | 0.21 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/9/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.77 | 0.39 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 39.00 | 0.03 | 0.22 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.54 | -0.02 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 40.00 | 0.06 | 0.18 | 0.12 | 0.18 | +0.07 | +63.64% | 0.00 | 1 | 47 | 0.50 | -0.04 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.24 | 0.12 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 37 | 0.54 | -0.04 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | -0.06 | 0.02 | -0.02 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 43.00 | 0.22 | 0.32 | 0.27 | 0.25 | +0.03 | +13.64% | 0.01 | 11 | 187 | 0.44 | -0.10 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 44.00 | 0.36 | 0.42 | 0.39 | 0.38 | +0.04 | +11.77% | 0.01 | 174 | 411 | 0.43 | -0.14 | 0.04 | -0.03 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 45.00 | 0.49 | 0.74 | 0.62 | 0.53 | 0.00 | 0.00% | 0.01 | 13 | 505 | 0.41 | -0.19 | 0.05 | -0.03 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 46.00 | 0.53 | 0.78 | 0.66 | 0.74 | +0.02 | +2.78% | 0.01 | 5 | 442 | 0.38 | -0.25 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 47.00 | 1.03 | 1.08 | 1.06 | 1.04 | -0.07 | -6.31% | 0.02 | 6,905 | 10,226 | 0.40 | -0.32 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 48.00 | 1.37 | 1.47 | 1.42 | 1.45 | +0.09 | +6.62% | 0.03 | 67 | 426 | 0.39 | -0.40 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 49.00 | 1.83 | 1.93 | 1.88 | 1.86 | -0.09 | -4.62% | 0.04 | 1 | 188 | 0.39 | -0.48 | 0.09 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 50.00 | 2.38 | 2.52 | 2.45 | 2.34 | -0.01 | -0.43% | 0.05 | 1 | 43 | 0.39 | -0.57 | 0.09 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 51.00 | 2.85 | 3.15 | 3.00 | 2.99 | +0.63 | +26.70% | 0.06 | 10 | 17 | 0.37 | -0.65 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 52.00 | 3.55 | 3.85 | 3.70 | 3.75 | -0.08 | -2.09% | 0.07 | 1 | 2 | 0.36 | -0.72 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 53.00 | 4.10 | 5.75 | 4.93 | % | 0.09 | 0 | 0 | 0.44 | -0.78 | 0.06 | -0.03 | 7/9/2026 3:59:59 PM EST | |||
| 54.00 | 4.90 | 6.40 | 5.65 | 4.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.83 | 0.05 | -0.03 | 7/2/2026 | 7/9/2026 3:59:59 PM EST |
| 55.00 | 6.10 | 6.55 | 6.33 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.37 | -0.87 | 0.04 | -0.02 | 7/2/2026 | 7/9/2026 3:59:59 PM EST |
| 56.00 | 6.70 | 8.15 | 7.43 | 7.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.91 | 0.04 | -0.02 | 7/1/2026 | 7/9/2026 3:59:59 PM EST |
| 57.00 | 7.60 | 9.10 | 8.35 | % | 0.15 | 0 | 0 | 0.75 | -0.93 | 0.03 | -0.02 | 7/9/2026 3:59:59 PM EST | |||
| 58.00 | 8.60 | 10.25 | 9.43 | 8.92 | % | 0.16 | 1 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST | |
| 59.00 | 9.60 | 11.10 | 10.35 | % | 0.18 | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 7/9/2026 3:59:59 PM EST | |||
| 60.00 | 10.50 | 12.55 | 11.53 | % | 0.19 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 7/9/2026 3:59:59 PM EST |