Options Chain for NOVO-NORDISK A S ADR (NVO) - $48.99 as of 7/27/2026 8:55:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.85 | 31.65 | 29.75 | 28.85 | 0.00 | 0.00% | 1.49 | 0 | 25 | 2.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:58:58 AM EST |
| 22.50 | 25.35 | 29.15 | 27.25 | 23.50 | 0.00 | 0.00% | 1.21 | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 10:58:58 AM EST |
| 25.00 | 24.40 | 25.05 | 24.73 | 24.16 | 0.00 | 0.00% | 0.99 | 0 | 2,554 | 1.31 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 27.50 | 20.30 | 24.20 | 22.25 | % | 0.81 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:58:58 AM EST | |||
| 30.00 | 18.95 | 20.35 | 19.65 | 18.72 | 0.00 | 0.00% | 0.65 | 0 | 735 | 1.03 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 32.50 | 15.85 | 19.15 | 17.50 | 12.95 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.31 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 10:58:58 AM EST |
| 35.00 | 14.15 | 15.40 | 14.78 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 1,642 | 0.83 | 0.98 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 37.50 | 12.20 | 12.40 | 12.30 | 11.82 | 0.00 | 0.00% | 0.33 | 0 | 123 | 0.53 | 0.95 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 10:58:58 AM EST |
| 40.00 | 9.85 | 9.95 | 9.90 | 10.20 | +0.82 | +8.75% | 0.25 | 15 | 13,309 | 0.51 | 0.90 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 42.50 | 7.70 | 7.85 | 7.78 | 8.00 | +0.71 | +9.74% | 0.18 | 1 | 614 | 0.47 | 0.83 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 45.00 | 5.80 | 6.05 | 5.93 | 6.10 | +0.58 | +10.51% | 0.13 | 33 | 11,932 | 0.45 | 0.74 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 47.50 | 4.20 | 4.35 | 4.28 | 4.32 | +0.33 | +8.28% | 0.09 | 23 | 2,422 | 0.44 | 0.63 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 50.00 | 2.97 | 3.05 | 3.01 | 3.10 | +0.39 | +14.40% | 0.06 | 329 | 20,786 | 0.44 | 0.51 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 52.50 | 2.01 | 2.08 | 2.05 | 2.12 | +0.26 | +13.98% | 0.04 | 67 | 4,618 | 0.44 | 0.40 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 55.00 | 1.35 | 1.44 | 1.40 | 1.48 | +0.27 | +22.32% | 0.03 | 133 | 9,209 | 0.43 | 0.29 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 60.00 | 0.58 | 0.64 | 0.61 | 0.61 | +0.06 | +10.91% | 0.01 | 97 | 9,101 | 0.45 | 0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 65.00 | 0.27 | 0.33 | 0.30 | 0.30 | +0.02 | +7.15% | 0.00 | 73 | 4,502 | 0.47 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 70.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 1,104 | 10,558 | 0.50 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 75.00 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 10,707 | 0.55 | 0.02 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 80.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 184 | 8,375 | 0.59 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 85.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 90.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 95.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:58:58 AM EST |
| 100.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,974 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:58:58 AM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 912 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 10:58:58 AM EST |
| 22.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:58:58 AM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,990 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 10:58:58 AM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:58:58 AM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9,444 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 32.50 | 0.06 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 10:58:58 AM EST |
| 35.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 54 | 22,102 | 0.52 | -0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 37.50 | 0.20 | 0.28 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.49 | -0.05 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 40.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.11 | -21.16% | 0.01 | 17 | 23,492 | 0.47 | -0.10 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 42.50 | 0.75 | 0.81 | 0.78 | 0.79 | -0.08 | -9.20% | 0.02 | 49 | 835 | 0.45 | -0.17 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 45.00 | 1.36 | 1.41 | 1.39 | 1.35 | -0.30 | -18.19% | 0.03 | 38 | 10,513 | 0.44 | -0.26 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 47.50 | 2.28 | 2.36 | 2.32 | 2.28 | -0.29 | -11.29% | 0.05 | 28 | 4,534 | 0.44 | -0.37 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 50.00 | 3.50 | 3.60 | 3.55 | 3.50 | -0.40 | -10.26% | 0.07 | 17 | 10,686 | 0.44 | -0.49 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 52.50 | 5.05 | 5.20 | 5.13 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 187 | 0.45 | -0.60 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 55.00 | 6.70 | 7.00 | 6.85 | 6.84 | -0.54 | -7.32% | 0.12 | 10 | 9,689 | 0.44 | -0.71 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 10:58:58 AM EST |
| 60.00 | 11.05 | 11.45 | 11.25 | 11.66 | 0.00 | 0.00% | 0.19 | 0 | 1,460 | 0.48 | -0.85 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 65.00 | 15.75 | 16.05 | 15.90 | 17.67 | 0.00 | 0.00% | 0.24 | 0 | 259 | 0.53 | -0.93 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 70.00 | 20.65 | 21.05 | 20.85 | 21.70 | 0.00 | 0.00% | 0.30 | 0 | 142 | 0.60 | -0.96 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 10:58:58 AM EST |
| 75.00 | 25.65 | 25.80 | 25.73 | 26.45 | 0.00 | 0.00% | 0.34 | 0 | 75 | 0.64 | -0.98 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:58:58 AM EST |
| 80.00 | 30.05 | 32.15 | 31.10 | 29.60 | 0.00 | 0.00% | 0.39 | 0 | 151 | 1.17 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:58 AM EST |
| 85.00 | 34.30 | 37.40 | 35.85 | 49.26 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 10:58:58 AM EST |
| 90.00 | 38.55 | 42.45 | 40.50 | 43.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 10:58:58 AM EST |
| 95.00 | 43.55 | 47.35 | 45.45 | 59.13 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 10:58:58 AM EST |
| 100.00 | 48.55 | 51.80 | 50.18 | 64.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 10:58:58 AM EST |
| 105.00 | 53.60 | 56.80 | 55.20 | 66.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 10:58:58 AM EST |