Options Chain for NOVO-NORDISK A S ADR (NVO) - $49.31 as of 7/7/2026 8:08:50 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 | 24.25 | 24.85 | 24.55 | 24.85 | +0.75 | +3.12% | 0.98 | 22 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 30.00 | 19.20 | 19.95 | 19.58 | 14.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 3:59:51 PM EST |
| 32.00 | 17.10 | 18.10 | 17.60 | 18.82 | +1.54 | +8.92% | 0.55 | 1 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 33.00 | 16.20 | 17.05 | 16.63 | 17.34 | +1.01 | +6.19% | 0.50 | 2 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 34.00 | 15.25 | 16.15 | 15.70 | 15.87 | % | 0.46 | 2 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST | |
| 35.00 | 14.30 | 15.00 | 14.65 | 14.54 | +7.49 | +106.25% | 0.42 | 4 | 30 | 2.77 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 36.00 | 13.20 | 14.10 | 13.65 | 13.55 | +0.50 | +3.84% | 0.38 | 6 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 37.00 | 12.15 | 12.80 | 12.48 | 12.63 | +0.68 | +5.69% | 0.34 | 4 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 38.00 | 11.20 | 11.90 | 11.55 | 11.59 | +0.83 | +7.72% | 0.30 | 23 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 38.50 | 10.80 | 11.50 | 11.15 | 11.21 | +0.85 | +8.21% | 0.29 | 19 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 39.00 | 10.30 | 11.25 | 10.78 | 10.87 | +0.88 | +8.81% | 0.28 | 27 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 39.50 | 9.80 | 10.60 | 10.20 | 10.25 | +0.71 | +7.45% | 0.26 | 12 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 40.00 | 9.20 | 10.20 | 9.70 | 10.17 | +0.92 | +9.95% | 0.24 | 6 | 33 | 2.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 40.50 | 8.70 | 9.65 | 9.18 | 9.23 | +0.38 | +4.30% | 0.23 | 9 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 41.00 | 8.20 | 9.35 | 8.78 | 9.36 | +0.04 | +0.43% | 0.21 | 5 | 28 | 2.13 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 41.50 | 7.70 | 8.25 | 7.98 | 8.46 | +0.77 | +10.02% | 0.19 | 8 | 20 | 1.28 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 42.00 | 7.30 | 8.85 | 8.08 | 7.86 | +0.44 | +5.93% | 0.19 | 10 | 47 | 2.38 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 42.50 | 6.70 | 7.30 | 7.00 | 7.01 | +0.23 | +3.40% | 0.16 | 1 | 92 | 1.23 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 43.00 | 6.30 | 6.85 | 6.58 | 6.83 | +1.00 | +17.16% | 0.15 | 2 | 82 | 1.23 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 43.50 | 5.85 | 6.30 | 6.08 | 6.09 | +0.34 | +5.92% | 0.14 | 3 | 109 | 1.08 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 44.00 | 5.30 | 5.85 | 5.58 | 5.57 | +0.23 | +4.31% | 0.13 | 6 | 228 | 1.08 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 44.50 | 4.85 | 5.25 | 5.05 | 5.07 | +0.52 | +11.43% | 0.11 | 15 | 29 | 0.87 | 1.00 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 45.00 | 4.30 | 5.55 | 4.93 | 4.66 | +0.23 | +5.20% | 0.11 | 12 | 303 | 1.54 | 0.99 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 45.50 | 3.80 | 4.60 | 4.20 | 4.47 | +0.60 | +15.51% | 0.09 | 3 | 74 | 1.09 | 0.98 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 46.00 | 3.45 | 3.80 | 3.63 | 3.55 | +0.10 | +2.90% | 0.08 | 7 | 459 | 0.72 | 0.97 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 46.50 | 2.86 | 3.90 | 3.38 | 3.01 | +0.48 | +18.98% | 0.07 | 20 | 65 | 1.13 | 0.94 | 0.06 | -0.04 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 47.00 | 2.39 | 3.40 | 2.90 | 2.54 | +0.02 | +0.80% | 0.06 | 29 | 3,152 | 1.03 | 0.91 | 0.08 | -0.06 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 47.50 | 1.98 | 2.55 | 2.27 | 2.15 | +0.07 | +3.37% | 0.05 | 22 | 312 | 0.69 | 0.87 | 0.11 | -0.07 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 48.00 | 1.74 | 1.89 | 1.82 | 1.80 | +0.14 | +8.44% | 0.04 | 173 | 948 | 0.40 | 0.81 | 0.14 | -0.09 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 48.50 | 1.37 | 1.49 | 1.43 | 1.30 | -0.02 | -1.52% | 0.03 | 43 | 1,533 | 0.40 | 0.74 | 0.18 | -0.10 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 49.00 | 1.05 | 1.14 | 1.10 | 1.08 | -0.03 | -2.71% | 0.02 | 217 | 2,219 | 0.41 | 0.64 | 0.20 | -0.12 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 49.50 | 0.74 | 0.86 | 0.80 | 0.74 | -0.02 | -2.64% | 0.02 | 45 | 774 | 0.40 | 0.54 | 0.22 | -0.12 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 50.00 | 0.52 | 0.60 | 0.56 | 0.49 | -0.12 | -19.68% | 0.01 | 502 | 2,189 | 0.40 | 0.43 | 0.21 | -0.12 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 51.00 | 0.24 | 0.29 | 0.27 | 0.25 | -0.05 | -16.67% | 0.01 | 613 | 871 | 0.42 | 0.25 | 0.16 | -0.10 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 52.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 516 | 875 | 0.43 | 0.12 | 0.10 | -0.07 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 53.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 381 | 852 | 0.45 | 0.05 | 0.05 | -0.03 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 388 | 2,706 | 0.56 | 0.02 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 417 | 0.55 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 PM EST |
| 58.00 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 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 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 54 | 4.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.12 | -66.67% | 0.00 | 1 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:51 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 390 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 39.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 PM EST |
| 40.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:51 PM EST | |||
| 41.00 | 0.00 | 1.51 | 0.76 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 133 | 2.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:51 PM EST |
| 41.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 240 | 1.17 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:51 PM EST |
| 43.50 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 82 | 315 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 44.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 88 | 0.83 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 215 | 0.78 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 45.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 28 | 0.51 | -0.02 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 46.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 62 | 1,964 | 0.62 | -0.03 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 46.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 30 | 113 | 0.47 | -0.06 | 0.06 | -0.04 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 47.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 104 | 437 | 0.45 | -0.09 | 0.08 | -0.06 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 47.50 | 0.11 | 0.15 | 0.13 | 0.14 | -0.10 | -41.67% | 0.00 | 37 | 518 | 0.44 | -0.13 | 0.11 | -0.07 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 48.00 | 0.18 | 0.22 | 0.20 | 0.24 | -0.10 | -29.42% | 0.00 | 202 | 2,082 | 0.43 | -0.19 | 0.14 | -0.09 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 48.50 | 0.26 | 0.37 | 0.32 | 0.36 | -0.13 | -26.54% | 0.01 | 46 | 91 | 0.42 | -0.26 | 0.18 | -0.10 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 49.00 | 0.41 | 0.54 | 0.48 | 0.52 | -0.18 | -25.72% | 0.01 | 106 | 1,363 | 0.42 | -0.36 | 0.20 | -0.12 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 49.50 | 0.63 | 0.71 | 0.67 | 0.73 | -0.23 | -23.96% | 0.01 | 31 | 119 | 0.43 | -0.46 | 0.22 | -0.12 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 50.00 | 0.89 | 1.03 | 0.96 | 1.05 | -0.29 | -21.65% | 0.02 | 94 | 410 | 0.43 | -0.57 | 0.21 | -0.12 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 51.00 | 1.59 | 1.71 | 1.65 | 1.80 | -0.05 | -2.71% | 0.03 | 4 | 239 | 0.43 | -0.75 | 0.16 | -0.10 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 52.00 | 2.45 | 2.86 | 2.66 | 2.68 | -0.04 | -1.48% | 0.05 | 93 | 286 | 0.58 | -0.88 | 0.10 | -0.07 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 53.00 | 3.15 | 3.75 | 3.45 | 2.97 | -0.08 | -2.63% | 0.07 | 232 | 188 | 0.80 | -0.95 | 0.05 | -0.03 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 54.00 | 4.10 | 4.85 | 4.48 | 4.25 | -0.35 | -7.61% | 0.08 | 2 | 5 | 1.02 | -0.98 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 55.00 | 5.10 | 5.75 | 5.43 | 4.92 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.06 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/7/2026 3:59:51 PM EST |
| 56.00 | 6.15 | 6.85 | 6.50 | 6.25 | -0.55 | -8.09% | 0.12 | 2 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:51 PM EST |
| 57.00 | 7.15 | 7.80 | 7.48 | 6.29 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:51 PM EST |
| 58.00 | 8.10 | 8.75 | 8.43 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:51 PM EST | |||
| 59.00 | 8.00 | 9.85 | 8.93 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:51 PM EST |