Options Chain for NOVO-NORDISK A S ADR (NVO) - $45.90 as of 8/7/2026 4:52:19 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 | 21.50 | 23.90 | 22.70 | 23.16 | 0.00 | 0.00% | 0.91 | 0 | 4 | 4.72 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 30.00 | 16.30 | 18.90 | 17.60 | 18.19 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 35.00 | 11.55 | 13.05 | 12.30 | % | 0.35 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 36.00 | 10.60 | 12.15 | 11.38 | % | 0.32 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 37.00 | 9.50 | 11.90 | 10.70 | % | 0.29 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 38.00 | 8.75 | 9.40 | 9.08 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 39.00 | 7.60 | 9.15 | 8.38 | 5.13 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 40.00 | 7.10 | 7.65 | 7.38 | 4.58 | 0.00 | 0.00% | 0.18 | 0 | 188 | 0.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 40.50 | 6.00 | 6.90 | 6.45 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 41.00 | 5.70 | 6.50 | 6.10 | 6.31 | +1.31 | +26.20% | 0.15 | 49 | 289 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 41.50 | 5.05 | 6.75 | 5.90 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.36 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 42.00 | 4.70 | 5.35 | 5.03 | 5.00 | +1.18 | +30.89% | 0.12 | 5 | 49 | 0.59 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 42.50 | 4.25 | 4.90 | 4.58 | 4.47 | +1.12 | +33.44% | 0.11 | 1 | 11 | 0.76 | 0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 43.00 | 3.75 | 4.45 | 4.10 | 4.37 | +1.53 | +53.88% | 0.10 | 10 | 77 | 0.73 | 0.97 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 43.50 | 3.25 | 3.90 | 3.58 | 3.54 | +1.23 | +53.25% | 0.08 | 2 | 10 | 0.58 | 0.95 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 44.00 | 2.79 | 3.45 | 3.12 | 3.39 | +1.14 | +50.67% | 0.07 | 28 | 1,281 | 0.43 | 0.92 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 44.50 | 2.81 | 3.00 | 2.91 | 2.77 | +0.97 | +53.89% | 0.07 | 118 | 259 | 0.47 | 0.89 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 45.00 | 2.26 | 2.46 | 2.36 | 2.38 | +0.88 | +58.67% | 0.05 | 187 | 856 | 0.30 | 0.84 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 45.50 | 1.85 | 2.18 | 2.02 | 2.00 | +0.81 | +68.07% | 0.04 | 134 | 2,831 | 0.32 | 0.78 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 46.00 | 1.60 | 1.67 | 1.64 | 1.57 | +0.79 | +101.29% | 0.04 | 173 | 271 | 0.34 | 0.70 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 46.50 | 1.21 | 1.32 | 1.27 | 1.21 | +0.56 | +86.16% | 0.03 | 344 | 528 | 0.32 | 0.60 | 0.19 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 47.00 | 0.92 | 0.98 | 0.95 | 0.96 | +0.41 | +74.55% | 0.02 | 708 | 1,231 | 0.32 | 0.50 | 0.20 | -0.06 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 47.50 | 0.69 | 0.75 | 0.72 | 0.69 | +0.31 | +81.58% | 0.02 | 264 | 309 | 0.32 | 0.41 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 48.00 | 0.50 | 0.52 | 0.51 | 0.50 | +0.24 | +92.31% | 0.01 | 1,248 | 546 | 0.32 | 0.32 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 48.50 | 0.32 | 0.38 | 0.35 | 0.34 | +0.13 | +61.91% | 0.01 | 231 | 605 | 0.32 | 0.25 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 49.00 | 0.24 | 0.25 | 0.25 | 0.25 | +0.11 | +78.58% | 0.01 | 352 | 474 | 0.33 | 0.19 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 49.50 | 0.16 | 0.18 | 0.17 | 0.15 | +0.03 | +25.00% | 0.00 | 113 | 178 | 0.35 | 0.14 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 50.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 768 | 2,324 | 0.35 | 0.10 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 51.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 5,322 | 5,760 | 0.37 | 0.05 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 52.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 572 | 2,025 | 0.41 | 0.03 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | 0.09 | +0.06 | +200.00% | 0.00 | 20 | 246 | 0.52 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 112 | 259 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 3,238 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 514 | 844 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 356 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 58.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 59.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 62.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 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 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | 0.02 | -0.03 | -60.00% | 0.03 | 1 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 39.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 254 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 40.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 94 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 13 | 0.51 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 542 | 0.47 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 42.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 18 | 192 | 0.38 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 0.00 | 73 | 582 | 0.40 | -0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 43.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 684 | 1,590 | 0.34 | -0.05 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 44.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.20 | -76.93% | 0.00 | 571 | 2,632 | 0.32 | -0.08 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 44.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.30 | -76.93% | 0.00 | 98 | 246 | 0.33 | -0.11 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 45.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.40 | -75.48% | 0.00 | 699 | 965 | 0.31 | -0.16 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 45.50 | 0.20 | 0.23 | 0.22 | 0.21 | -0.54 | -72.00% | 0.00 | 221 | 180 | 0.30 | -0.22 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 46.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.68 | -68.00% | 0.01 | 331 | 698 | 0.30 | -0.30 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 46.50 | 0.45 | 0.48 | 0.47 | 0.50 | -0.90 | -64.29% | 0.01 | 104 | 167 | 0.30 | -0.40 | 0.19 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 47.00 | 0.65 | 0.71 | 0.68 | 0.70 | -0.96 | -57.84% | 0.01 | 205 | 559 | 0.30 | -0.50 | 0.20 | -0.06 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 47.50 | 0.89 | 0.96 | 0.93 | 0.92 | -1.16 | -55.77% | 0.02 | 111 | 77 | 0.29 | -0.59 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 48.00 | 1.18 | 1.58 | 1.38 | 1.55 | -1.09 | -41.29% | 0.03 | 23 | 336 | 0.30 | -0.68 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 48.50 | 1.51 | 2.22 | 1.87 | 1.92 | -1.03 | -34.92% | 0.04 | 1 | 49 | 0.34 | -0.75 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 49.00 | 1.90 | 2.81 | 2.36 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 1,141 | 0.60 | -0.81 | 0.12 | -0.04 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 49.50 | 2.31 | 3.00 | 2.66 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.51 | -0.86 | 0.10 | -0.04 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 50.00 | 2.75 | 2.99 | 2.87 | 2.90 | -1.33 | -31.45% | 0.06 | 44 | 1,179 | 0.67 | -0.90 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 51.00 | 3.70 | 4.35 | 4.03 | 4.00 | -1.89 | -32.09% | 0.08 | 77 | 1,067 | 0.58 | -0.95 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 52.00 | 4.65 | 5.25 | 4.95 | 5.10 | -3.19 | -38.48% | 0.10 | 10 | 518 | 0.60 | -0.97 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 53.00 | 5.15 | 6.75 | 5.95 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 2:59:03 PM EST |
| 54.00 | 6.50 | 7.70 | 7.10 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 55.00 | 7.30 | 8.55 | 7.93 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 56.00 | 8.30 | 9.90 | 9.10 | 9.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:03 PM EST |
| 57.00 | 9.40 | 10.35 | 9.88 | 10.15 | % | 0.17 | 1 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST | |
| 58.00 | 10.30 | 12.45 | 11.38 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 59.00 | 11.30 | 13.45 | 12.38 | 14.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 60.00 | 12.30 | 13.90 | 13.10 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 2:59:03 PM EST |
| 61.00 | 13.15 | 15.15 | 14.15 | % | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 62.00 | 14.20 | 16.45 | 15.33 | % | 0.25 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 63.00 | 15.35 | 16.40 | 15.88 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST |