Options Chain for NOVO-NORDISK A S ADR (NVO) - $50.88 as of 1/1/2026 5:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.00 | 23.00 | 21.00 | 18.84 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:00 PM EST |
| 35.00 | 14.60 | 18.05 | 16.33 | 15.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 4:00:00 PM EST |
| 37.00 | 13.30 | 16.05 | 14.68 | % | 0.40 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 38.00 | 12.30 | 15.05 | 13.68 | % | 0.36 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 39.00 | 11.40 | 14.05 | 12.73 | % | 0.33 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 40.00 | 10.35 | 13.00 | 11.68 | % | 0.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 41.00 | 9.50 | 12.00 | 10.75 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:00 PM EST |
| 42.00 | 8.50 | 11.00 | 9.75 | 6.72 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:00 PM EST |
| 43.00 | 7.50 | 8.80 | 8.15 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:00 PM EST |
| 44.00 | 6.40 | 7.85 | 7.13 | 8.61 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.05 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:00 PM EST |
| 44.50 | 5.75 | 7.40 | 6.58 | % | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 45.00 | 5.25 | 6.90 | 6.08 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.97 | 0.99 | 0.01 | -0.01 | 12/30/2025 | 12/31/2025 4:00:00 PM EST |
| 45.50 | 4.90 | 7.55 | 6.23 | % | 0.14 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 12/31/2025 4:00:00 PM EST | |||
| 46.00 | 4.75 | 5.85 | 5.30 | 6.63 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.86 | 0.98 | 0.02 | -0.01 | 12/23/2025 | 12/31/2025 4:00:00 PM EST |
| 46.50 | 3.95 | 5.25 | 4.60 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.97 | 0.03 | -0.02 | 12/30/2025 | 12/31/2025 4:00:00 PM EST |
| 47.00 | 3.95 | 4.20 | 4.08 | 4.00 | -0.35 | -8.05% | 0.09 | 72 | 73 | 0.44 | 0.95 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 47.50 | 3.50 | 3.60 | 3.55 | 3.55 | -0.30 | -7.80% | 0.07 | 32 | 2 | 0.32 | 0.92 | 0.05 | -0.03 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 48.00 | 3.00 | 3.25 | 3.13 | 3.05 | -0.35 | -10.30% | 0.07 | 52 | 2,321 | 0.33 | 0.89 | 0.07 | -0.03 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 48.50 | 2.62 | 2.88 | 2.75 | 2.63 | -0.27 | -9.31% | 0.06 | 42 | 177 | 0.36 | 0.85 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 49.00 | 2.13 | 2.46 | 2.30 | 2.38 | -0.37 | -13.46% | 0.05 | 21 | 717 | 0.30 | 0.80 | 0.11 | -0.04 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 49.50 | 1.83 | 2.14 | 1.99 | 1.84 | -0.30 | -14.02% | 0.04 | 55 | 887 | 0.35 | 0.73 | 0.13 | -0.05 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 50.00 | 1.49 | 1.68 | 1.59 | 1.50 | -0.39 | -20.64% | 0.03 | 192 | 670 | 0.33 | 0.66 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 51.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.24 | -19.36% | 0.02 | 1,504 | 905 | 0.31 | 0.50 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 52.00 | 0.55 | 0.63 | 0.59 | 0.59 | -0.22 | -27.16% | 0.01 | 1,464 | 2,683 | 0.32 | 0.35 | 0.15 | -0.06 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 53.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.13 | -26.54% | 0.01 | 299 | 1,050 | 0.33 | 0.23 | 0.12 | -0.05 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 54.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.08 | -27.59% | 0.00 | 2,228 | 1,769 | 0.34 | 0.14 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 55.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 2,075 | 3,041 | 0.37 | 0.09 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 56.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 46 | 496 | 0.39 | 0.05 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 102 | 476 | 0.42 | 0.03 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 375 | 0.57 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 59.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 30 | 0.47 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 520 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 6 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 293 | 0.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 406 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 44.50 | 0.00 | 0.12 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 19 | 465 | 0.46 | -0.01 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | -0.01 | 0.01 | -0.01 | 12/30/2025 | 12/31/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 16 | 1,547 | 0.44 | -0.02 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.31 | 0.16 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.03 | 0.03 | -0.02 | 12/22/2025 | 12/31/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 43 | 271 | 0.34 | -0.05 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 47.50 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.31 | -0.08 | 0.05 | -0.03 | 12/30/2025 | 12/31/2025 4:00:00 PM EST |
| 48.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 10,161 | 1,330 | 0.31 | -0.11 | 0.07 | -0.03 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 48.50 | 0.18 | 0.23 | 0.21 | 0.18 | -0.03 | -14.29% | 0.00 | 14 | 70 | 0.31 | -0.15 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 49.00 | 0.28 | 0.32 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 184 | 499 | 0.31 | -0.20 | 0.11 | -0.04 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 49.50 | 0.39 | 0.44 | 0.42 | 0.42 | +0.03 | +7.70% | 0.01 | 9 | 300 | 0.31 | -0.27 | 0.13 | -0.05 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 50.00 | 0.55 | 0.63 | 0.59 | 0.58 | +0.07 | +13.73% | 0.01 | 377 | 676 | 0.31 | -0.34 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 51.00 | 0.97 | 1.05 | 1.01 | 1.01 | +0.14 | +16.10% | 0.02 | 87 | 1,004 | 0.31 | -0.50 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 52.00 | 1.55 | 1.72 | 1.64 | 1.62 | +0.16 | +10.96% | 0.03 | 129 | 261 | 0.32 | -0.65 | 0.15 | -0.06 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 53.00 | 2.31 | 2.67 | 2.49 | 2.37 | +0.16 | +7.24% | 0.05 | 335 | 164 | 0.36 | -0.77 | 0.12 | -0.05 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 54.00 | 3.05 | 3.40 | 3.23 | 3.13 | +0.26 | +9.06% | 0.06 | 4 | 34 | 0.43 | -0.86 | 0.09 | -0.04 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 55.00 | 3.80 | 4.35 | 4.08 | 4.26 | +0.55 | +14.83% | 0.07 | 1 | 52 | 0.49 | -0.91 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 56.00 | 4.65 | 6.35 | 5.50 | 5.15 | +0.42 | +8.88% | 0.10 | 31 | 60 | 0.98 | -0.95 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:00 PM EST |
| 57.00 | 4.80 | 6.50 | 5.65 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.71 | -0.97 | 0.02 | -0.01 | 12/24/2025 | 12/31/2025 4:00:00 PM EST |
| 58.00 | 5.75 | 7.50 | 6.63 | 6.31 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.78 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 4:00:00 PM EST |
| 59.00 | 6.00 | 8.60 | 7.30 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/31/2025 4:00:00 PM EST |
| 60.00 | 7.00 | 9.70 | 8.35 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:00 PM EST |
| 61.00 | 8.00 | 11.90 | 9.95 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 62.00 | 9.00 | 13.05 | 11.03 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 63.00 | 10.00 | 14.05 | 12.03 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 65.00 | 12.00 | 16.05 | 14.03 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:00 PM EST | |||
| 70.00 | 17.00 | 21.05 | 19.03 | 21.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.23 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:00 PM EST |