Options Chain for NOVO-NORDISK A S ADR (NVO) - $43.34 as of 2/6/2026 3:09:09 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 | 20.65 | 23.10 | 21.88 | % | 0.88 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 30.00 | 16.35 | 18.60 | 17.48 | % | 0.58 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 35.00 | 10.70 | 13.80 | 12.25 | % | 0.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 37.00 | 8.75 | 11.25 | 10.00 | % | 0.27 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 2/6/2026 3:59:28 PM EST | |||
| 38.00 | 7.75 | 10.20 | 8.98 | % | 0.24 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 2/6/2026 3:59:28 PM EST | |||
| 39.00 | 7.50 | 9.25 | 8.38 | % | 0.21 | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.01 | 2/6/2026 3:59:28 PM EST | |||
| 40.00 | 6.60 | 8.50 | 7.55 | 7.05 | +2.70 | +62.07% | 0.19 | 7 | 10 | 0.79 | 0.94 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 41.00 | 5.70 | 7.30 | 6.50 | 6.04 | +1.48 | +32.46% | 0.16 | 1 | 4 | 0.64 | 0.91 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 42.00 | 4.80 | 6.45 | 5.63 | 6.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | 0.87 | 0.04 | -0.03 | 2/4/2026 | 2/6/2026 3:59:28 PM EST |
| 43.00 | 3.25 | 6.20 | 4.73 | 4.00 | +1.40 | +53.85% | 0.11 | 1 | 1 | 0.77 | 0.83 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 44.00 | 4.20 | 4.75 | 4.48 | 4.50 | +2.39 | +113.27% | 0.10 | 22 | 73 | 0.45 | 0.78 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 45.00 | 3.65 | 4.05 | 3.85 | 3.55 | +1.89 | +113.86% | 0.09 | 93 | 370 | 0.48 | 0.72 | 0.06 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 46.00 | 2.96 | 3.35 | 3.16 | 3.46 | +2.18 | +170.32% | 0.07 | 46 | 35 | 0.55 | 0.65 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 47.00 | 2.34 | 2.81 | 2.58 | 2.40 | +1.27 | +112.39% | 0.05 | 146 | 43 | 0.47 | 0.58 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 48.00 | 1.91 | 2.24 | 2.08 | 2.05 | +1.20 | +141.18% | 0.04 | 204 | 185 | 0.48 | 0.51 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 49.00 | 1.49 | 1.81 | 1.65 | 1.60 | +0.90 | +128.58% | 0.03 | 32 | 40 | 0.47 | 0.44 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 50.00 | 1.26 | 1.40 | 1.33 | 1.40 | +0.84 | +150.00% | 0.03 | 461 | 304 | 0.49 | 0.37 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 51.00 | 0.99 | 1.15 | 1.07 | 1.05 | +0.60 | +133.34% | 0.02 | 30 | 61 | 0.50 | 0.31 | 0.06 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 52.00 | 0.74 | 0.99 | 0.87 | 0.80 | +0.43 | +116.22% | 0.02 | 281 | 464 | 0.51 | 0.25 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 53.00 | 0.56 | 0.67 | 0.62 | 0.62 | +0.51 | +463.64% | 0.01 | 100 | 501 | 0.49 | 0.21 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 54.00 | 0.35 | 0.55 | 0.45 | 0.52 | +0.26 | +100.00% | 0.01 | 6 | 68 | 0.49 | 0.17 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 55.00 | 0.27 | 0.40 | 0.34 | 0.38 | +0.07 | +22.59% | 0.01 | 73 | 334 | 0.47 | 0.14 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 56.00 | 0.07 | 0.42 | 0.25 | 0.31 | +0.16 | +106.67% | 0.00 | 7 | 44 | 0.47 | 0.11 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 57.00 | 0.13 | 0.38 | 0.26 | 0.26 | +0.10 | +62.50% | 0.00 | 43 | 323 | 0.53 | 0.09 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 58.00 | 0.00 | 0.58 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.72 | 0.06 | 0.02 | -0.02 | 2/5/2026 | 2/6/2026 3:59:28 PM EST |
| 59.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.11 | +110.00% | 0.00 | 3 | 139 | 0.57 | 0.05 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 60.00 | 0.01 | 0.18 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 38 | 596 | 0.49 | 0.04 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 61.00 | 0.08 | 0.20 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 12 | 163 | 0.59 | 0.03 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 62.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 12 | 2,640 | 0.53 | 0.02 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 13 | 992 | 0.72 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 64.00 | 0.00 | 0.22 | 0.11 | 0.16 | +0.08 | +100.00% | 0.00 | 51 | 389 | 0.75 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.08 | +0.01 | +14.29% | 0.00 | 37 | 465 | 0.71 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 66.00 | 0.00 | 0.27 | 0.14 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 96 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 67.00 | 0.02 | 0.30 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 70 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 68.00 | 0.01 | 0.22 | 0.12 | 0.29 | +0.09 | +45.00% | 0.00 | 8 | 59 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 69.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:28 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.06 | -0.01 | -14.29% | 0.00 | 23 | 791 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 71.00 | 0.01 | 0.43 | 0.22 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:28 PM EST |
| 72.00 | 0.01 | 0.42 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:28 PM EST |
| 75.00 | 0.01 | 0.15 | 0.08 | 0.25 | +0.19 | +316.67% | 0.00 | 1 | 271 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 80.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 39 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.23 | +1,150.00% | 0.00 | 1 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 160 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 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 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 30.00 | 0.01 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:28 PM EST |
| 35.00 | 0.00 | 0.52 | 0.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:28 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 2/6/2026 3:59:28 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | 0.44 | % | 0.01 | 3 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST | |
| 39.00 | 0.13 | 0.95 | 0.54 | 0.30 | -0.29 | -49.16% | 0.01 | 25 | 27 | 0.73 | -0.04 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 40.00 | 0.12 | 0.75 | 0.44 | 0.35 | -0.45 | -56.25% | 0.01 | 5 | 145 | 0.63 | -0.06 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 41.00 | 0.14 | 0.37 | 0.26 | 0.30 | -0.73 | -70.88% | 0.01 | 4 | 59 | 0.49 | -0.09 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 42.00 | 0.30 | 0.57 | 0.44 | 0.40 | -0.95 | -70.37% | 0.01 | 84 | 59 | 0.48 | -0.13 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 43.00 | 0.51 | 0.75 | 0.63 | 0.59 | -1.27 | -68.28% | 0.01 | 25 | 21 | 0.52 | -0.17 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 44.00 | 0.66 | 1.09 | 0.88 | 0.83 | -1.66 | -66.67% | 0.02 | 97 | 227 | 0.49 | -0.22 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 45.00 | 0.89 | 1.10 | 1.00 | 1.05 | -0.99 | -48.53% | 0.02 | 52 | 174 | 0.47 | -0.28 | 0.06 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 46.00 | 1.30 | 1.49 | 1.40 | 1.30 | -2.10 | -61.77% | 0.03 | 168 | 236 | 0.48 | -0.35 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 47.00 | 1.58 | 2.08 | 1.83 | 1.91 | -2.55 | -57.18% | 0.04 | 14,196 | 14,344 | 0.48 | -0.42 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 48.00 | 2.14 | 2.70 | 2.42 | 3.16 | -2.13 | -40.27% | 0.05 | 1 | 79 | 0.50 | -0.49 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 49.00 | 2.66 | 3.00 | 2.83 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.45 | -0.56 | 0.07 | -0.05 | 2/5/2026 | 2/6/2026 3:59:28 PM EST |
| 50.00 | 3.30 | 3.60 | 3.45 | 4.19 | -2.03 | -32.64% | 0.07 | 3 | 260 | 0.45 | -0.63 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 51.00 | 4.05 | 4.75 | 4.40 | 5.20 | -2.06 | -28.38% | 0.09 | 3 | 139 | 0.52 | -0.69 | 0.06 | -0.05 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 52.00 | 4.90 | 6.30 | 5.60 | 5.27 | 0.00 | 0.00% | 0.11 | 0 | 801 | 0.63 | -0.75 | 0.06 | -0.04 | 2/4/2026 | 2/6/2026 3:59:28 PM EST |
| 53.00 | 5.00 | 7.10 | 6.05 | 6.85 | -3.01 | -30.53% | 0.11 | 2 | 633 | 0.82 | -0.79 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 54.00 | 6.55 | 7.70 | 7.13 | 7.93 | -2.53 | -24.19% | 0.13 | 5 | 104 | 0.61 | -0.83 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 55.00 | 7.30 | 8.45 | 7.88 | 8.44 | -3.15 | -27.18% | 0.14 | 10 | 676 | 0.78 | -0.86 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 56.00 | 8.35 | 9.40 | 8.88 | 8.75 | -2.98 | -25.41% | 0.16 | 16 | 201 | 0.60 | -0.89 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 57.00 | 9.20 | 10.25 | 9.73 | 10.00 | -3.80 | -27.54% | 0.17 | 4 | 255 | 0.83 | -0.91 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 58.00 | 10.05 | 11.10 | 10.58 | 11.69 | -2.36 | -16.80% | 0.18 | 3 | 138 | 0.53 | -0.94 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 59.00 | 11.20 | 11.85 | 11.53 | 11.71 | -3.38 | -22.40% | 0.20 | 2 | 120 | 0.78 | -0.95 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 60.00 | 12.20 | 12.95 | 12.58 | 12.80 | -3.47 | -21.33% | 0.21 | 5 | 143 | 0.84 | -0.96 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 61.00 | 13.15 | 15.45 | 14.30 | 13.58 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.35 | -0.97 | 0.01 | -0.01 | 2/4/2026 | 2/6/2026 3:59:28 PM EST |
| 62.00 | 14.20 | 16.45 | 15.33 | 18.25 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.40 | -0.98 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 3:59:28 PM EST |
| 63.00 | 15.05 | 17.20 | 16.13 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 80 | 1.36 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 3:59:28 PM EST |
| 64.00 | 15.95 | 18.40 | 17.18 | 13.10 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.46 | -0.99 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:28 PM EST |
| 65.00 | 17.10 | 18.85 | 17.98 | 18.70 | +1.47 | +8.54% | 0.28 | 3 | 3 | 1.34 | -0.99 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 66.00 | 17.60 | 20.00 | 18.80 | 19.33 | +10.56 | +120.41% | 0.28 | 7 | 7 | 1.43 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:28 PM EST |
| 67.00 | 19.10 | 21.30 | 20.20 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 68.00 | 20.00 | 22.15 | 21.08 | 6.32 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:28 PM EST |
| 69.00 | 21.10 | 23.20 | 22.15 | 6.93 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:28 PM EST |
| 70.00 | 21.60 | 24.40 | 23.00 | 22.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.73 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:28 PM EST |
| 71.00 | 22.95 | 25.40 | 24.18 | 9.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:28 PM EST |
| 72.00 | 24.05 | 26.40 | 25.23 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 75.00 | 27.20 | 29.35 | 28.28 | 15.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:28 PM EST |
| 80.00 | 31.70 | 34.40 | 33.05 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 85.00 | 35.50 | 39.40 | 37.45 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 90.00 | 40.50 | 44.40 | 42.45 | % | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST |