Options Chain for NOVO-NORDISK A S ADR (NVO) - $45.33 as of 9/1/2026 8:09:48 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 | 20.05 | 22.20 | 21.13 | % | 0.85 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 30.00 | 15.05 | 17.00 | 16.03 | % | 0.53 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 35.00 | 10.00 | 11.25 | 10.63 | 10.61 | +0.01 | +0.10% | 0.30 | 1 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 36.00 | 8.95 | 10.25 | 9.60 | 9.70 | +0.01 | +0.11% | 0.27 | 1 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 37.00 | 8.10 | 8.85 | 8.48 | 8.33 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 38.00 | 7.00 | 7.95 | 7.48 | 7.42 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 39.00 | 6.05 | 6.70 | 6.38 | 6.36 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 40.00 | 4.95 | 5.80 | 5.38 | 5.65 | -0.98 | -14.79% | 0.13 | 1 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 41.00 | 4.00 | 4.85 | 4.43 | 4.46 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 41.50 | 3.60 | 4.40 | 4.00 | 4.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 42.00 | 3.00 | 3.70 | 3.35 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.08 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 42.50 | 2.49 | 3.60 | 3.05 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.28 | 0.98 | 0.03 | -0.01 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 43.00 | 2.07 | 2.73 | 2.40 | 2.70 | +0.08 | +3.06% | 0.06 | 6 | 16 | 0.89 | 0.97 | 0.07 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 43.50 | 1.56 | 2.11 | 1.84 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.70 | 0.92 | 0.13 | -0.05 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 44.00 | 1.23 | 1.36 | 1.30 | 1.30 | -0.30 | -18.75% | 0.03 | 19 | 196 | 0.27 | 0.83 | 0.21 | -0.07 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 44.50 | 0.85 | 0.97 | 0.91 | 1.05 | -0.13 | -11.02% | 0.02 | 3 | 19 | 0.29 | 0.71 | 0.27 | -0.09 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 45.00 | 0.57 | 0.65 | 0.61 | 0.60 | -0.18 | -23.08% | 0.01 | 309 | 346 | 0.30 | 0.57 | 0.30 | -0.10 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 45.50 | 0.37 | 0.42 | 0.40 | 0.37 | -0.18 | -32.73% | 0.01 | 286 | 391 | 0.32 | 0.43 | 0.29 | -0.09 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 46.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.12 | -34.29% | 0.01 | 1,153 | 1,201 | 0.32 | 0.29 | 0.24 | -0.08 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 46.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.07 | -33.34% | 0.00 | 1,791 | 894 | 0.33 | 0.19 | 0.18 | -0.06 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 47.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 256 | 1,282 | 0.34 | 0.12 | 0.13 | -0.04 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 47.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 79 | 1,139 | 0.35 | 0.07 | 0.08 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 48.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 110 | 2,097 | 0.39 | 0.04 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 48.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 969 | 0.46 | 0.02 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 177 | 935 | 0.47 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 49.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 3,249 | 0.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 815 | 0.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 369 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 339 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,366 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.24 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 1.16 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:04 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 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 162 | 0.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 124 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 41.50 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 229 | 0.50 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 47 | 0.60 | -0.02 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 43.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 317 | 0.33 | -0.03 | 0.07 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 43.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 506 | 0.33 | -0.08 | 0.13 | -0.05 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 44.00 | 0.10 | 0.18 | 0.14 | 0.15 | +0.02 | +15.39% | 0.00 | 27 | 465 | 0.34 | -0.17 | 0.21 | -0.07 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 44.50 | 0.24 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 0.01 | 129 | 757 | 0.34 | -0.29 | 0.27 | -0.09 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 45.00 | 0.43 | 0.51 | 0.47 | 0.48 | +0.05 | +11.63% | 0.01 | 142 | 1,143 | 0.35 | -0.43 | 0.30 | -0.10 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 45.50 | 0.68 | 0.78 | 0.73 | 0.72 | +0.09 | +14.29% | 0.02 | 79 | 552 | 0.35 | -0.57 | 0.29 | -0.09 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 46.00 | 1.03 | 1.14 | 1.09 | 0.95 | -0.04 | -4.04% | 0.02 | 86 | 913 | 0.37 | -0.71 | 0.24 | -0.08 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 46.50 | 1.43 | 1.75 | 1.59 | 1.45 | +0.11 | +8.21% | 0.03 | 10 | 523 | 0.47 | -0.81 | 0.18 | -0.06 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 47.00 | 1.80 | 2.07 | 1.94 | 1.94 | +0.23 | +13.45% | 0.04 | 33 | 902 | 0.48 | -0.88 | 0.13 | -0.04 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 47.50 | 2.25 | 2.56 | 2.41 | 1.67 | -0.46 | -21.60% | 0.05 | 1 | 128 | 0.55 | -0.93 | 0.08 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 48.00 | 2.64 | 3.00 | 2.82 | 2.84 | +0.22 | +8.40% | 0.06 | 6 | 267 | 0.54 | -0.96 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 48.50 | 2.73 | 3.55 | 3.14 | 3.09 | -0.08 | -2.53% | 0.06 | 1 | 157 | 0.68 | -0.98 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 49.00 | 3.35 | 4.10 | 3.73 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.80 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 49.50 | 3.70 | 4.50 | 4.10 | % | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 50.00 | 4.30 | 5.10 | 4.70 | 4.16 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:04 PM EST |
| 51.00 | 5.35 | 6.00 | 5.68 | 5.79 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 52.00 | 6.25 | 7.10 | 6.68 | 6.53 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 53.00 | 6.85 | 8.10 | 7.48 | 6.76 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 4:00:04 PM EST |
| 54.00 | 7.60 | 9.00 | 8.30 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 55.00 | 8.65 | 10.10 | 9.38 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 56.00 | 9.60 | 11.00 | 10.30 | 9.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 4:00:04 PM EST |
| 57.00 | 10.65 | 12.15 | 11.40 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 58.00 | 11.60 | 13.00 | 12.30 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 59.00 | 12.60 | 14.15 | 13.38 | % | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 60.00 | 13.60 | 14.95 | 14.28 | 11.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 4:00:04 PM EST |
| 61.00 | 14.60 | 16.75 | 15.68 | 15.72 | +1.08 | +7.38% | 0.26 | 1 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 62.00 | 15.60 | 17.65 | 16.63 | 16.62 | % | 0.27 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 63.00 | 16.85 | 18.55 | 17.70 | 17.63 | % | 0.28 | 1 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST | |
| 65.00 | 18.65 | 21.05 | 19.85 | 17.34 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:04 PM EST |