Options Chain for NOVO-NORDISK A S ADR (NVO) - $62.33 as of 1/19/2026 12:50:42 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 | 30.30 | 34.40 | 32.35 | 28.70 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 25.40 | 27.90 | 26.65 | 23.66 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 39.00 | 21.40 | 23.95 | 22.68 | % | 0.58 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 40.00 | 20.35 | 23.60 | 21.98 | 18.66 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 41.00 | 19.35 | 21.90 | 20.63 | 16.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 42.00 | 18.45 | 20.95 | 19.70 | % | 0.47 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 43.00 | 17.45 | 19.95 | 18.70 | % | 0.43 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 44.00 | 16.45 | 18.95 | 17.70 | % | 0.40 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 45.00 | 15.50 | 18.05 | 16.78 | 13.65 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.12 | 0.99 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 46.00 | 14.50 | 17.45 | 15.98 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.21 | 0.98 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 47.00 | 13.50 | 16.45 | 14.98 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.14 | 0.98 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 48.00 | 12.55 | 15.85 | 14.20 | 12.44 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.20 | 0.97 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 49.00 | 11.80 | 14.15 | 12.98 | 9.15 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.92 | 0.96 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 50.00 | 10.60 | 12.95 | 11.78 | 12.55 | +5.27 | +72.39% | 0.24 | 33 | 78 | 0.81 | 0.95 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 51.00 | 11.05 | 11.90 | 11.48 | 11.47 | +4.97 | +76.47% | 0.23 | 20 | 174 | 0.72 | 0.93 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 52.00 | 10.20 | 11.85 | 11.03 | 10.70 | +5.04 | +89.05% | 0.21 | 7 | 152 | 0.95 | 0.91 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 53.00 | 9.05 | 10.25 | 9.65 | 9.22 | +4.02 | +77.31% | 0.18 | 12 | 305 | 0.73 | 0.89 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 54.00 | 6.95 | 10.30 | 8.63 | 8.30 | +3.75 | +82.42% | 0.16 | 39 | 222 | 0.92 | 0.87 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 55.00 | 7.45 | 8.40 | 7.93 | 7.90 | +3.93 | +99.00% | 0.14 | 69 | 283 | 0.65 | 0.84 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 56.00 | 7.10 | 7.80 | 7.45 | 7.35 | +3.95 | +116.18% | 0.13 | 55 | 237 | 0.58 | 0.80 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 57.00 | 6.55 | 6.80 | 6.68 | 6.75 | +3.86 | +133.57% | 0.12 | 112 | 371 | 0.58 | 0.77 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 58.00 | 5.60 | 6.15 | 5.88 | 5.65 | +3.21 | +131.56% | 0.10 | 161 | 501 | 0.56 | 0.73 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 59.00 | 5.15 | 5.40 | 5.28 | 5.25 | +3.23 | +159.91% | 0.09 | 109 | 884 | 0.57 | 0.68 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 60.00 | 4.55 | 4.80 | 4.68 | 4.50 | +2.81 | +166.28% | 0.08 | 1,293 | 3,693 | 0.57 | 0.64 | 0.04 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 61.00 | 3.80 | 4.20 | 4.00 | 3.85 | +2.45 | +175.00% | 0.07 | 3,565 | 349 | 0.55 | 0.59 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 62.00 | 3.25 | 3.70 | 3.48 | 3.60 | +2.45 | +213.05% | 0.06 | 2,588 | 639 | 0.55 | 0.55 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 63.00 | 3.10 | 3.20 | 3.15 | 3.00 | +2.08 | +226.09% | 0.05 | 150 | 337 | 0.57 | 0.50 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 64.00 | 2.50 | 2.77 | 2.64 | 2.50 | +1.74 | +228.95% | 0.04 | 118 | 80 | 0.56 | 0.45 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 65.00 | 2.15 | 2.41 | 2.28 | 2.28 | +1.66 | +267.75% | 0.04 | 4,285 | 2,200 | 0.56 | 0.40 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 66.00 | 1.81 | 2.06 | 1.94 | 1.95 | +1.43 | +275.00% | 0.03 | 264 | 104 | 0.56 | 0.36 | 0.05 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 67.00 | 1.07 | 1.76 | 1.42 | 1.60 | +1.20 | +300.00% | 0.02 | 988 | 59 | 0.52 | 0.31 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 68.00 | 1.40 | 1.53 | 1.47 | 1.41 | +1.07 | +314.71% | 0.02 | 101 | 94 | 0.58 | 0.27 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 69.00 | 0.57 | 1.34 | 0.96 | 1.22 | % | 0.01 | 25 | 0 | 0.51 | 0.23 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 70.00 | 0.97 | 1.12 | 1.05 | 1.09 | +0.86 | +373.92% | 0.02 | 1,541 | 720 | 0.58 | 0.20 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 71.00 | 0.58 | 0.99 | 0.79 | 0.90 | % | 0.01 | 55 | 0 | 0.55 | 0.16 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 75.00 | 0.11 | 0.66 | 0.39 | 0.48 | % | 0.01 | 60 | 0 | 0.56 | 0.08 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 80.00 | 0.00 | 0.37 | 0.19 | 0.26 | % | 0.00 | 52 | 0 | 0.71 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.07 | % | 0.00 | 3 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 58 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.83 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 44.00 | 0.02 | 0.24 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 4 | 62 | 0.75 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 45.00 | 0.07 | 0.20 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 11 | 178 | 0.75 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 46.00 | 0.06 | 0.21 | 0.14 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 755 | 0.69 | -0.02 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 47.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 18 | 1,178 | 0.62 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.88 | 0.44 | 0.17 | -0.14 | -45.17% | 0.01 | 5 | 236 | 0.99 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 49.00 | 0.14 | 0.65 | 0.40 | 0.30 | -0.12 | -28.58% | 0.01 | 9 | 145 | 0.72 | -0.04 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 50.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.24 | -50.00% | 0.00 | 51 | 393 | 0.61 | -0.05 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 51.00 | 0.26 | 0.40 | 0.33 | 0.34 | -0.31 | -47.70% | 0.01 | 27 | 206 | 0.62 | -0.07 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 52.00 | 0.32 | 0.52 | 0.42 | 0.42 | -0.46 | -52.28% | 0.01 | 54 | 499 | 0.61 | -0.09 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 53.00 | 0.40 | 0.64 | 0.52 | 0.54 | -0.56 | -50.91% | 0.01 | 58 | 1,590 | 0.60 | -0.11 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 54.00 | 0.46 | 0.82 | 0.64 | 0.64 | -0.80 | -55.56% | 0.01 | 31 | 786 | 0.58 | -0.13 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 55.00 | 0.60 | 0.83 | 0.72 | 0.70 | -0.99 | -58.58% | 0.01 | 77 | 353 | 0.56 | -0.16 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 56.00 | 0.92 | 1.06 | 0.99 | 0.95 | -1.28 | -57.40% | 0.02 | 38 | 129 | 0.57 | -0.20 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 57.00 | 1.15 | 1.25 | 1.20 | 1.19 | -1.52 | -56.09% | 0.02 | 108 | 2,130 | 0.56 | -0.23 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 58.00 | 1.46 | 1.63 | 1.55 | 1.52 | -1.75 | -53.52% | 0.03 | 76 | 122 | 0.57 | -0.27 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 59.00 | 1.78 | 1.95 | 1.87 | 1.80 | -1.83 | -50.42% | 0.03 | 318 | 155 | 0.57 | -0.32 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 60.00 | 2.16 | 2.34 | 2.25 | 2.23 | -2.32 | -50.99% | 0.04 | 150 | 89 | 0.57 | -0.36 | 0.04 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 61.00 | 2.59 | 2.82 | 2.71 | 2.59 | -1.56 | -37.59% | 0.04 | 1,665 | 48 | 0.57 | -0.41 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 62.00 | 3.05 | 3.30 | 3.18 | 3.20 | -2.80 | -46.67% | 0.05 | 2,138 | 19 | 0.57 | -0.45 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 63.00 | 3.55 | 3.85 | 3.70 | 3.65 | -7.92 | -68.46% | 0.06 | 158 | 8 | 0.57 | -0.50 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 64.00 | 4.15 | 4.45 | 4.30 | 4.24 | % | 0.07 | 54 | 0 | 0.57 | -0.55 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 65.00 | 4.80 | 5.00 | 4.90 | 4.85 | -1.72 | -26.18% | 0.08 | 76 | 20 | 0.57 | -0.60 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 66.00 | 5.45 | 5.70 | 5.58 | 7.85 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.57 | -0.64 | 0.05 | -0.07 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 67.00 | 6.00 | 6.50 | 6.25 | % | 0.09 | 0 | 0 | 0.56 | -0.69 | 0.04 | -0.07 | 1/16/2026 4:00:00 PM EST | |||
| 68.00 | 6.75 | 7.20 | 6.98 | % | 0.10 | 0 | 0 | 0.56 | -0.73 | 0.04 | -0.06 | 1/16/2026 4:00:00 PM EST | |||
| 69.00 | 7.60 | 9.85 | 8.73 | % | 0.13 | 0 | 0 | 0.75 | -0.77 | 0.04 | -0.06 | 1/16/2026 4:00:00 PM EST | |||
| 70.00 | 6.90 | 10.70 | 8.80 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.97 | -0.80 | 0.04 | -0.05 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 71.00 | 9.00 | 10.50 | 9.75 | % | 0.14 | 0 | 0 | 0.63 | -0.84 | 0.03 | -0.05 | 1/16/2026 4:00:00 PM EST | |||
| 75.00 | 12.60 | 15.05 | 13.83 | % | 0.18 | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 80.00 | 16.80 | 19.80 | 18.30 | % | 0.23 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 85.00 | 21.55 | 24.75 | 23.15 | % | 0.27 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 25.70 | 29.80 | 27.75 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |