Options Chain for NOVO-NORDISK A S ADR (NVO) - $52.50 as of 1/5/2026 5:46:18 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 | 23.30 | 27.45 | 25.38 | % | 0.85 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 35.00 | 18.35 | 22.50 | 20.43 | % | 0.58 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 39.00 | 14.40 | 18.50 | 16.45 | % | 0.42 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 40.00 | 13.45 | 17.35 | 15.40 | % | 0.39 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 41.00 | 12.45 | 16.55 | 14.50 | % | 0.35 | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 42.00 | 11.60 | 15.10 | 13.35 | % | 0.32 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 43.00 | 10.65 | 13.15 | 11.90 | % | 0.28 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 44.00 | 9.70 | 13.05 | 11.38 | % | 0.26 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 45.00 | 8.95 | 12.30 | 10.63 | % | 0.24 | 0 | 0 | 0.90 | 0.92 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 46.00 | 8.05 | 11.80 | 9.93 | % | 0.22 | 0 | 0 | 0.94 | 0.90 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 47.00 | 7.75 | 9.35 | 8.55 | 8.22 | +3.27 | +66.07% | 0.18 | 3 | 4 | 0.60 | 0.87 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 48.00 | 6.15 | 8.70 | 7.43 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.62 | 0.84 | 0.03 | -0.02 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 49.00 | 5.20 | 9.00 | 7.10 | 7.08 | % | 0.14 | 12 | 0 | 0.79 | 0.81 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 50.00 | 5.60 | 6.85 | 6.23 | 6.60 | % | 0.12 | 4 | 0 | 0.42 | 0.77 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 51.00 | 5.55 | 6.10 | 5.83 | 5.55 | +1.95 | +54.17% | 0.11 | 5 | 2 | 0.48 | 0.73 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 52.00 | 4.90 | 5.50 | 5.20 | 5.17 | +1.87 | +56.67% | 0.10 | 33 | 30 | 0.46 | 0.68 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 53.00 | 4.25 | 4.85 | 4.55 | 3.46 | +0.66 | +23.58% | 0.09 | 5 | 7 | 0.47 | 0.64 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 54.00 | 3.65 | 4.35 | 4.00 | 3.89 | +1.60 | +69.87% | 0.07 | 13 | 23 | 0.48 | 0.59 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 55.00 | 3.00 | 3.85 | 3.43 | 3.45 | +1.35 | +64.29% | 0.06 | 53 | 87 | 0.47 | 0.54 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 56.00 | 2.65 | 3.05 | 2.85 | 2.91 | +1.32 | +83.02% | 0.05 | 31 | 4 | 0.45 | 0.49 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 57.00 | 2.23 | 2.98 | 2.61 | 2.49 | +0.99 | +66.00% | 0.05 | 36 | 28 | 0.48 | 0.44 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 58.00 | 1.87 | 2.55 | 2.21 | 2.21 | +1.05 | +90.52% | 0.04 | 11 | 4 | 0.47 | 0.39 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 59.00 | 1.64 | 2.00 | 1.82 | 1.64 | % | 0.03 | 57 | 0 | 0.46 | 0.35 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 60.00 | 1.30 | 1.75 | 1.53 | 1.56 | +0.66 | +73.34% | 0.03 | 247 | 53 | 0.45 | 0.30 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 61.00 | 1.08 | 2.00 | 1.54 | 1.21 | +0.52 | +75.37% | 0.03 | 73 | 5 | 0.49 | 0.27 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 62.00 | 1.10 | 1.45 | 1.28 | 1.27 | % | 0.02 | 15 | 0 | 0.49 | 0.23 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 63.00 | 0.75 | 1.05 | 0.90 | 0.92 | +0.27 | +41.54% | 0.01 | 33 | 16 | 0.46 | 0.20 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 65.00 | 0.62 | 0.94 | 0.78 | 0.71 | % | 0.01 | 28 | 0 | 0.49 | 0.15 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.26 | % | 0.00 | 1 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 1/5/2026 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.64 | 0.82 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 41.00 | 0.00 | 1.74 | 0.87 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.01 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.77 | 0.39 | 0.21 | % | 0.01 | 3 | 0 | 0.70 | -0.04 | 0.01 | -0.01 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 44.00 | 0.00 | 0.51 | 0.26 | 0.24 | -0.18 | -42.86% | 0.01 | 3 | 4 | 0.58 | -0.06 | 0.01 | -0.01 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.50 | -0.08 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 46.00 | 0.30 | 0.90 | 0.60 | 0.45 | % | 0.01 | 2 | 0 | 0.51 | -0.10 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 47.00 | 0.44 | 0.59 | 0.52 | 0.50 | -0.40 | -44.45% | 0.01 | 50 | 24 | 0.45 | -0.13 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 1.04 | 0.52 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.16 | 0.03 | -0.02 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 49.00 | 0.76 | 1.05 | 0.91 | 0.82 | % | 0.02 | 6 | 0 | 0.45 | -0.19 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 50.00 | 0.95 | 1.20 | 1.08 | 1.09 | % | 0.02 | 48 | 0 | 0.42 | -0.23 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 51.00 | 1.19 | 1.77 | 1.48 | 1.43 | % | 0.03 | 21 | 0 | 0.45 | -0.27 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 52.00 | 0.69 | 1.85 | 1.27 | 1.63 | % | 0.02 | 15 | 0 | 0.36 | -0.32 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 53.00 | 1.83 | 2.49 | 2.16 | 2.66 | % | 0.04 | 11 | 0 | 0.44 | -0.36 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 54.00 | 2.24 | 2.90 | 2.57 | 4.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.41 | 0.05 | -0.04 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 55.00 | 2.70 | 3.10 | 2.90 | 3.56 | -1.00 | -21.93% | 0.05 | 15 | 5 | 0.42 | -0.46 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 56.00 | 3.20 | 3.95 | 3.58 | 3.45 | -2.18 | -38.73% | 0.06 | 2 | 5 | 0.44 | -0.51 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 57.00 | 2.97 | 4.55 | 3.76 | 4.73 | % | 0.07 | 30 | 0 | 0.38 | -0.56 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 58.00 | 4.45 | 5.15 | 4.80 | 4.73 | % | 0.08 | 2 | 0 | 0.43 | -0.61 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 59.00 | 5.25 | 5.80 | 5.53 | % | 0.09 | 0 | 0 | 0.44 | -0.65 | 0.05 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 60.00 | 4.85 | 7.25 | 6.05 | 6.64 | % | 0.10 | 1 | 0 | 0.37 | -0.70 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 61.00 | 6.65 | 7.25 | 6.95 | % | 0.11 | 0 | 0 | 0.64 | -0.73 | 0.04 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 62.00 | 7.35 | 9.50 | 8.43 | 8.60 | % | 0.14 | 1 | 0 | 0.53 | -0.77 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 63.00 | 6.80 | 10.50 | 8.65 | % | 0.14 | 0 | 0 | 0.76 | -0.80 | 0.04 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 65.00 | 9.75 | 12.20 | 10.98 | % | 0.17 | 0 | 0 | 0.79 | -0.85 | 0.03 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 70.00 | 13.25 | 16.85 | 15.05 | 16.30 | % | 0.21 | 3 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |