Options Chain for NOVO-NORDISK A S ADR (NVO) - $44.39 as of 5/22/2026 3:05:06 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 | 18.60 | 21.15 | 19.88 | % | 0.80 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 28.00 | 15.65 | 18.35 | 17.00 | 10.20 | 0.00 | 0.00% | 0.61 | 0 | 43 | 3.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:01 PM EST |
| 29.00 | 14.60 | 17.15 | 15.88 | 15.35 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 30.00 | 14.50 | 16.00 | 15.25 | 14.63 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 31.00 | 13.50 | 15.15 | 14.33 | 13.65 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 32.00 | 12.40 | 14.25 | 13.33 | 12.80 | 0.00 | 0.00% | 0.42 | 0 | 32 | 2.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 33.00 | 11.65 | 13.15 | 12.40 | 11.35 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 34.00 | 10.65 | 11.80 | 11.23 | 10.68 | +1.73 | +19.33% | 0.33 | 1 | 60 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 35.00 | 9.65 | 11.15 | 10.40 | 9.52 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 36.00 | 8.65 | 9.90 | 9.28 | 8.54 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 37.00 | 7.65 | 9.15 | 8.40 | 7.35 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 38.00 | 6.65 | 7.10 | 6.88 | 6.86 | +0.55 | +8.72% | 0.18 | 5 | 42 | 0.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 39.00 | 5.75 | 6.10 | 5.93 | 5.90 | +0.50 | +9.26% | 0.15 | 15 | 197 | 0.72 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 40.00 | 4.65 | 5.10 | 4.88 | 4.92 | +0.34 | +7.43% | 0.12 | 8 | 309 | 0.61 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 40.50 | 4.05 | 4.60 | 4.33 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.56 | 0.98 | 0.02 | -0.01 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 41.00 | 3.90 | 4.10 | 4.00 | 3.96 | +0.65 | +19.64% | 0.10 | 15 | 286 | 0.51 | 0.96 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 41.50 | 3.00 | 3.75 | 3.38 | 3.56 | +0.69 | +24.05% | 0.08 | 11 | 3 | 0.58 | 0.93 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 42.00 | 2.68 | 3.30 | 2.99 | 2.94 | +0.59 | +25.11% | 0.07 | 5 | 208 | 0.55 | 0.90 | 0.07 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 42.50 | 2.21 | 2.80 | 2.51 | 2.42 | +0.22 | +10.00% | 0.06 | 190 | 292 | 0.49 | 0.86 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 43.00 | 2.00 | 2.23 | 2.12 | 2.11 | +0.26 | +14.06% | 0.05 | 45 | 383 | 0.29 | 0.81 | 0.12 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 43.50 | 1.67 | 1.82 | 1.75 | 1.63 | +0.21 | +14.79% | 0.04 | 47 | 208 | 0.32 | 0.76 | 0.14 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 44.00 | 1.36 | 1.56 | 1.46 | 1.47 | +0.36 | +32.44% | 0.03 | 67 | 454 | 0.36 | 0.69 | 0.16 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 44.50 | 1.04 | 1.09 | 1.07 | 1.04 | +0.18 | +20.93% | 0.02 | 221 | 87 | 0.32 | 0.60 | 0.19 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 45.00 | 0.77 | 0.80 | 0.79 | 0.78 | +0.13 | +20.00% | 0.02 | 880 | 1,978 | 0.32 | 0.51 | 0.20 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 45.50 | 0.55 | 0.60 | 0.58 | 0.55 | +0.08 | +17.03% | 0.01 | 466 | 502 | 0.32 | 0.41 | 0.20 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 46.00 | 0.38 | 0.40 | 0.39 | 0.38 | +0.04 | +11.77% | 0.01 | 761 | 949 | 0.32 | 0.31 | 0.18 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 46.50 | 0.26 | 0.30 | 0.28 | 0.27 | +0.04 | +17.40% | 0.01 | 603 | 373 | 0.33 | 0.23 | 0.15 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 47.00 | 0.18 | 0.21 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 1,446 | 2,901 | 0.33 | 0.17 | 0.12 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 47.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 315 | 346 | 0.33 | 0.13 | 0.10 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 48.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 247 | 588 | 0.33 | 0.09 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 48.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 48 | 0.36 | 0.06 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 49.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 58 | 3,106 | 0.38 | 0.04 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 49.50 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 130 | 0.38 | 0.03 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 322 | 1,288 | 0.39 | 0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.51 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 391 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 53.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 11 | 104 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 81 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 2,128 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 71 | 4.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 41 | 3.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 116 | 3.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,288 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 1.66 | 0.83 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 191 | 2.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 130 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 1,315 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 187 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 123 | 0.50 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 493 | 0.47 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 1.87 | 0.94 | 0.05 | +0.04 | +400.00% | 0.02 | 1 | 4 | 1.56 | -0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 151 | 1,765 | 0.58 | -0.04 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 41.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 34 | 0.37 | -0.07 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 42.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 50 | 363 | 0.37 | -0.10 | 0.07 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 42.50 | 0.10 | 0.17 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 78 | 1,258 | 0.36 | -0.14 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 43.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.21 | -55.27% | 0.00 | 209 | 443 | 0.33 | -0.19 | 0.12 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 43.50 | 0.26 | 0.31 | 0.29 | 0.27 | -0.23 | -46.00% | 0.01 | 107 | 169 | 0.34 | -0.24 | 0.14 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 44.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.29 | -41.43% | 0.01 | 183 | 710 | 0.33 | -0.31 | 0.16 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 44.50 | 0.56 | 0.62 | 0.59 | 0.60 | -0.27 | -31.04% | 0.01 | 328 | 164 | 0.33 | -0.40 | 0.19 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 45.00 | 0.78 | 0.89 | 0.84 | 0.82 | -0.39 | -32.24% | 0.02 | 358 | 880 | 0.33 | -0.49 | 0.20 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 45.50 | 1.06 | 1.14 | 1.10 | 1.08 | -0.45 | -29.42% | 0.02 | 52 | 187 | 0.33 | -0.59 | 0.20 | -0.06 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 46.00 | 1.38 | 1.50 | 1.44 | 1.43 | -0.91 | -38.89% | 0.03 | 108 | 420 | 0.33 | -0.69 | 0.18 | -0.05 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 46.50 | 1.74 | 1.96 | 1.85 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.35 | -0.77 | 0.15 | -0.04 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 47.00 | 1.98 | 2.50 | 2.24 | 2.32 | -0.44 | -15.95% | 0.05 | 15 | 322 | 0.48 | -0.83 | 0.12 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 47.50 | 2.34 | 2.94 | 2.64 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 443 | 0.51 | -0.87 | 0.10 | -0.03 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 48.00 | 2.95 | 3.85 | 3.40 | 3.48 | +1.40 | +67.31% | 0.07 | 1 | 5 | 0.77 | -0.91 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 48.50 | 2.72 | 4.85 | 3.79 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.06 | -0.94 | 0.06 | -0.02 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |
| 49.00 | 3.85 | 4.95 | 4.40 | 4.24 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.93 | -0.96 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 49.50 | 3.60 | 5.95 | 4.78 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.22 | -0.97 | 0.03 | -0.01 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 50.00 | 4.95 | 5.45 | 5.20 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.98 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 51.00 | 5.95 | 7.35 | 6.65 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.36 | -1.00 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 52.00 | 6.85 | 7.35 | 7.10 | 7.22 | -0.48 | -6.24% | 0.14 | 3 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 53.00 | 7.95 | 9.40 | 8.68 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 54.00 | 8.95 | 10.40 | 9.68 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 55.00 | 9.95 | 11.10 | 10.53 | 10.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 56.00 | 10.95 | 11.60 | 11.28 | 11.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 57.00 | 11.90 | 12.80 | 12.35 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST |