Options Chain for NOVO-NORDISK A S ADR (NVO) - $36.85 as of 4/6/2026 5:46:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 12.30 | 12.80 | 12.55 | 12.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:58 PM EST |
| 25.00 | 11.20 | 11.90 | 11.55 | 11.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 27.00 | 9.35 | 11.25 | 10.30 | 8.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 28.00 | 8.50 | 9.95 | 9.23 | 9.13 | +1.23 | +15.57% | 0.33 | 2 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 29.00 | 7.35 | 8.25 | 7.80 | 8.00 | +0.50 | +6.67% | 0.27 | 4 | 28 | 2.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 30.00 | 5.80 | 7.60 | 6.70 | 7.17 | +0.82 | +12.92% | 0.22 | 1 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 30.50 | 5.30 | 8.20 | 6.75 | 6.77 | % | 0.22 | 1 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 31.00 | 5.05 | 7.60 | 6.33 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 31.50 | 4.35 | 7.10 | 5.73 | % | 0.18 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 32.00 | 3.25 | 6.60 | 4.93 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.70 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 32.50 | 2.91 | 5.40 | 4.16 | % | 0.13 | 0 | 0 | 2.00 | 0.99 | 0.02 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 33.00 | 3.50 | 4.45 | 3.98 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 304 | 1.49 | 0.98 | 0.03 | -0.01 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 33.50 | 2.39 | 4.00 | 3.20 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.41 | 0.96 | 0.05 | -0.02 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 34.00 | 2.50 | 3.70 | 3.10 | 3.14 | +0.51 | +19.40% | 0.09 | 18 | 26 | 1.45 | 0.93 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 34.50 | 2.10 | 2.45 | 2.28 | 2.64 | +0.39 | +17.34% | 0.07 | 18 | 47 | 0.71 | 0.88 | 0.11 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 35.00 | 1.79 | 1.93 | 1.86 | 1.79 | -0.42 | -19.01% | 0.05 | 52 | 376 | 0.50 | 0.83 | 0.14 | -0.06 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 35.50 | 1.42 | 1.52 | 1.47 | 1.43 | -0.29 | -16.86% | 0.04 | 12 | 225 | 0.50 | 0.75 | 0.18 | -0.07 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 36.00 | 1.06 | 1.12 | 1.09 | 1.08 | -0.32 | -22.86% | 0.03 | 123 | 1,261 | 0.47 | 0.65 | 0.21 | -0.08 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 36.50 | 0.76 | 0.81 | 0.79 | 0.72 | -0.32 | -30.77% | 0.02 | 117 | 768 | 0.46 | 0.54 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 37.00 | 0.52 | 0.56 | 0.54 | 0.54 | -0.30 | -35.72% | 0.01 | 705 | 1,616 | 0.46 | 0.43 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 37.50 | 0.34 | 0.37 | 0.36 | 0.35 | -0.26 | -42.63% | 0.01 | 380 | 1,221 | 0.45 | 0.32 | 0.21 | -0.07 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 38.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.21 | -47.73% | 0.01 | 1,005 | 3,765 | 0.45 | 0.22 | 0.18 | -0.06 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 38.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.15 | -51.73% | 0.00 | 2,371 | 3,416 | 0.46 | 0.15 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 39.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 864 | 1,943 | 0.46 | 0.10 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 39.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 475 | 282 | 0.46 | 0.07 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 497 | 3,515 | 0.49 | 0.04 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 40.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 9 | 144 | 0.50 | 0.03 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 41.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 133 | 640 | 0.60 | 0.01 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 41.50 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 35 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST | |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 141 | 460 | 0.64 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 89 | 0.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 159 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 68 | 0.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 74 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 66 | 1,023 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 47 | 3.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 285 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 16 | 1,181 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,327 | 1,397 | 0.69 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | -0.01 | 0.02 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1,575 | 955 | 0.53 | -0.02 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 33.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 44 | 286 | 0.51 | -0.04 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 34.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 261 | 1,163 | 0.51 | -0.07 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 34.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 171 | 799 | 0.50 | -0.12 | 0.11 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 35.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 405 | 2,816 | 0.48 | -0.17 | 0.14 | -0.06 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 35.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 187 | 1,768 | 0.47 | -0.25 | 0.18 | -0.07 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 36.00 | 0.39 | 0.45 | 0.42 | 0.40 | -0.06 | -13.05% | 0.01 | 1,585 | 1,545 | 0.46 | -0.35 | 0.21 | -0.08 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 36.50 | 0.58 | 0.64 | 0.61 | 0.61 | -0.01 | -1.62% | 0.02 | 388 | 482 | 0.44 | -0.46 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 37.00 | 0.84 | 0.90 | 0.87 | 0.89 | -0.02 | -2.20% | 0.02 | 133 | 659 | 0.44 | -0.57 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 37.50 | 1.14 | 1.23 | 1.19 | 1.12 | -0.06 | -5.09% | 0.03 | 12 | 771 | 0.44 | -0.68 | 0.21 | -0.07 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 38.00 | 1.48 | 1.61 | 1.55 | 1.50 | -0.02 | -1.32% | 0.04 | 34 | 492 | 0.42 | -0.78 | 0.18 | -0.06 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 38.50 | 1.86 | 2.04 | 1.95 | 2.07 | +0.13 | +6.71% | 0.05 | 2 | 15 | 0.65 | -0.85 | 0.14 | -0.05 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 39.00 | 2.33 | 2.59 | 2.46 | 2.41 | -0.10 | -3.99% | 0.06 | 13 | 148 | 0.63 | -0.90 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 39.50 | 2.43 | 3.10 | 2.77 | 2.35 | -0.73 | -23.71% | 0.07 | 7 | 38 | 0.71 | -0.93 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 40.00 | 3.10 | 3.55 | 3.33 | 2.95 | -0.59 | -16.67% | 0.08 | 14 | 163 | 0.73 | -0.95 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 40.50 | 1.86 | 4.65 | 3.26 | 4.11 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.37 | -0.97 | 0.03 | -0.02 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 41.00 | 3.85 | 4.50 | 4.18 | 4.12 | -0.34 | -7.63% | 0.10 | 5 | 108 | 0.80 | -0.99 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 41.50 | 3.60 | 5.50 | 4.55 | % | 0.11 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 42.00 | 4.10 | 6.20 | 5.15 | 5.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 42.50 | 4.60 | 6.50 | 5.55 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 43.00 | 5.10 | 7.00 | 6.05 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 44.00 | 6.10 | 8.15 | 7.13 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 45.00 | 7.10 | 9.15 | 8.13 | 8.88 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 46.00 | 8.90 | 10.15 | 9.53 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 47.00 | 9.30 | 10.55 | 9.93 | 11.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 48.00 | 10.10 | 11.60 | 10.85 | 12.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 49.00 | 11.30 | 12.55 | 11.93 | 13.82 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 50.00 | 12.10 | 13.85 | 12.98 | 14.16 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 55.00 | 17.30 | 18.55 | 17.93 | 19.58 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |