Options Chain for NOVO-NORDISK A S ADR (NVO) - $48.18 as of 7/24/2026 11:26:41 AM 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 | 23.30 | 25.40 | 24.35 | 23.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:01 AM EST |
| 30.00 | 18.30 | 20.40 | 19.35 | % | 0.65 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 35.00 | 13.30 | 15.80 | 14.55 | % | 0.42 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 36.00 | 12.50 | 14.45 | 13.48 | % | 0.37 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 7/24/2026 9:59:01 AM EST | |||
| 37.00 | 11.15 | 13.85 | 12.50 | % | 0.34 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 7/24/2026 9:59:01 AM EST | |||
| 38.00 | 10.35 | 12.35 | 11.35 | % | 0.30 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 7/24/2026 9:59:01 AM EST | |||
| 39.00 | 9.25 | 11.65 | 10.45 | 10.56 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.36 | 0.98 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 9:59:01 AM EST |
| 40.00 | 8.60 | 10.35 | 9.48 | 10.60 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.15 | 0.96 | 0.01 | -0.02 | 7/17/2026 | 7/24/2026 9:59:01 AM EST |
| 41.00 | 7.15 | 9.40 | 8.28 | 8.88 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.08 | 0.94 | 0.02 | -0.03 | 7/21/2026 | 7/24/2026 9:59:01 AM EST |
| 42.00 | 6.85 | 8.60 | 7.73 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.08 | 0.91 | 0.03 | -0.04 | 7/22/2026 | 7/24/2026 9:59:01 AM EST |
| 43.00 | 5.90 | 7.70 | 6.80 | 6.71 | -2.08 | -23.67% | 0.16 | 2 | 5 | 1.09 | 0.88 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 44.00 | 5.15 | 6.40 | 5.78 | 4.97 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.96 | 0.84 | 0.04 | -0.05 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 44.50 | 4.75 | 6.10 | 5.43 | % | 0.12 | 0 | 0 | 0.82 | 0.82 | 0.04 | -0.06 | 7/24/2026 9:59:01 AM EST | |||
| 45.00 | 4.35 | 5.85 | 5.10 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.87 | 0.79 | 0.05 | -0.06 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 45.50 | 3.70 | 4.80 | 4.25 | 4.45 | % | 0.09 | 1 | 0 | 0.73 | 0.77 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 9:59:01 AM EST | |
| 46.00 | 3.80 | 4.05 | 3.93 | 4.25 | +0.60 | +16.44% | 0.09 | 2 | 72 | 0.65 | 0.74 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 46.50 | 3.45 | 3.70 | 3.58 | 3.59 | +0.12 | +3.46% | 0.08 | 3 | 3 | 0.55 | 0.71 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 47.00 | 3.10 | 3.55 | 3.33 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.57 | 0.68 | 0.06 | -0.07 | 7/22/2026 | 7/24/2026 9:59:01 AM EST |
| 47.50 | 2.80 | 3.05 | 2.93 | % | 0.06 | 0 | 0 | 0.56 | 0.64 | 0.07 | -0.08 | 7/24/2026 9:59:01 AM EST | |||
| 48.00 | 2.50 | 2.82 | 2.66 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.55 | 0.61 | 0.07 | -0.08 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 48.50 | 2.24 | 2.51 | 2.38 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.54 | 0.57 | 0.07 | -0.08 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 49.00 | 2.09 | 2.23 | 2.16 | 2.22 | +0.23 | +11.56% | 0.04 | 6 | 579 | 0.55 | 0.53 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 49.50 | 1.86 | 1.94 | 1.90 | 1.93 | +0.13 | +7.23% | 0.04 | 14 | 43 | 0.55 | 0.50 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 50.00 | 1.54 | 1.74 | 1.64 | 1.82 | +0.35 | +23.81% | 0.03 | 78 | 1,706 | 0.54 | 0.46 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 51.00 | 1.18 | 1.38 | 1.28 | 1.37 | +0.15 | +12.30% | 0.03 | 27 | 202 | 0.54 | 0.39 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 52.00 | 0.95 | 1.00 | 0.98 | 0.97 | +0.02 | +2.11% | 0.02 | 205 | 586 | 0.55 | 0.32 | 0.07 | -0.07 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 53.00 | 0.72 | 0.79 | 0.76 | 0.80 | +0.10 | +14.29% | 0.01 | 9 | 461 | 0.57 | 0.26 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 54.00 | 0.51 | 0.63 | 0.57 | 0.60 | +0.09 | +17.65% | 0.01 | 34 | 178 | 0.57 | 0.21 | 0.06 | -0.06 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 55.00 | 0.40 | 0.44 | 0.42 | 0.43 | +0.10 | +30.31% | 0.01 | 196 | 644 | 0.58 | 0.17 | 0.05 | -0.05 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 56.00 | 0.28 | 0.40 | 0.34 | 0.33 | -0.02 | -5.72% | 0.01 | 2 | 210 | 0.50 | 0.14 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 57.00 | 0.21 | 0.33 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 8 | 350 | 0.59 | 0.10 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 58.00 | 0.12 | 0.49 | 0.31 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 48 | 0.62 | 0.08 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 59.00 | 0.10 | 1.19 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.97 | 0.06 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 60.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 293 | 619 | 0.70 | 0.04 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 9:59:01 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 35.00 | 0.00 | 1.89 | 0.95 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 9:59:01 AM EST |
| 37.00 | 0.00 | 1.36 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.43 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 9:59:01 AM EST |
| 38.00 | 0.00 | 1.77 | 0.89 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.52 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 9:59:01 AM EST |
| 39.00 | 0.00 | 0.86 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.11 | -0.02 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 40.00 | 0.01 | 0.28 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | -0.04 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.06 | 0.02 | -0.03 | 7/21/2026 | 7/24/2026 9:59:01 AM EST |
| 42.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 68 | 0.65 | -0.09 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 43.00 | 0.21 | 0.34 | 0.28 | 0.30 | -0.16 | -34.79% | 0.01 | 4 | 55 | 0.55 | -0.12 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 44.00 | 0.31 | 0.47 | 0.39 | 0.40 | -0.10 | -20.00% | 0.01 | 4 | 141 | 0.54 | -0.16 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 44.50 | 0.42 | 0.60 | 0.51 | 0.48 | -0.16 | -25.00% | 0.01 | 5 | 8 | 0.63 | -0.18 | 0.04 | -0.06 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 45.00 | 0.55 | 0.68 | 0.62 | 0.62 | -0.16 | -20.52% | 0.01 | 2,508 | 334 | 0.54 | -0.21 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 45.50 | 0.62 | 0.78 | 0.70 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.23 | 0.05 | -0.07 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 46.00 | 0.75 | 0.94 | 0.85 | 0.81 | -0.20 | -19.81% | 0.02 | 2 | 1,130 | 0.58 | -0.26 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 46.50 | 0.93 | 1.13 | 1.03 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.54 | -0.29 | 0.06 | -0.07 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 47.00 | 1.11 | 1.27 | 1.19 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 338 | 0.60 | -0.32 | 0.06 | -0.07 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 47.50 | 1.28 | 1.49 | 1.39 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.63 | -0.36 | 0.07 | -0.08 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 48.00 | 1.52 | 1.67 | 1.60 | 1.57 | -0.28 | -15.14% | 0.03 | 2 | 240 | 0.54 | -0.39 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 48.50 | 1.72 | 1.89 | 1.81 | 1.69 | -0.45 | -21.03% | 0.04 | 32 | 6 | 0.53 | -0.43 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 49.00 | 1.96 | 2.15 | 2.06 | 2.16 | -0.06 | -2.71% | 0.04 | 2,531 | 230 | 0.53 | -0.47 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 49.50 | 2.21 | 2.44 | 2.33 | 2.83 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.64 | -0.50 | 0.07 | -0.08 | 7/22/2026 | 7/24/2026 9:59:01 AM EST |
| 50.00 | 2.50 | 2.73 | 2.62 | 2.35 | -0.54 | -18.69% | 0.05 | 1 | 845 | 0.54 | -0.54 | 0.07 | -0.08 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 51.00 | 3.00 | 3.40 | 3.20 | 2.74 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.53 | -0.61 | 0.07 | -0.08 | 7/20/2026 | 7/24/2026 9:59:01 AM EST |
| 52.00 | 3.75 | 4.10 | 3.93 | 4.58 | 0.00 | 0.00% | 0.08 | 0 | 434 | 0.59 | -0.68 | 0.07 | -0.07 | 7/22/2026 | 7/24/2026 9:59:01 AM EST |
| 53.00 | 4.50 | 4.85 | 4.68 | 4.98 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.57 | -0.74 | 0.06 | -0.07 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 54.00 | 5.30 | 5.65 | 5.48 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.57 | -0.79 | 0.06 | -0.06 | 7/20/2026 | 7/24/2026 9:59:01 AM EST |
| 55.00 | 5.65 | 6.80 | 6.23 | 5.19 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.02 | -0.83 | 0.05 | -0.05 | 7/15/2026 | 7/24/2026 9:59:01 AM EST |
| 56.00 | 6.20 | 8.10 | 7.15 | % | 0.13 | 0 | 0 | 0.96 | -0.86 | 0.04 | -0.05 | 7/24/2026 9:59:01 AM EST | |||
| 57.00 | 7.10 | 8.95 | 8.03 | % | 0.14 | 0 | 0 | 0.98 | -0.90 | 0.03 | -0.04 | 7/24/2026 9:59:01 AM EST | |||
| 58.00 | 8.05 | 10.20 | 9.13 | 9.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | -0.92 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 59.00 | 9.30 | 11.15 | 10.23 | % | 0.17 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.02 | 7/24/2026 9:59:01 AM EST | |||
| 60.00 | 10.40 | 11.45 | 10.93 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.00 | -0.96 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |