Options Chain for NOVO-NORDISK A S ADR (NVO) - $47.19 as of 2/5/2026 9:35:52 AM 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 | 20.40 | 24.45 | 22.43 | % | 0.90 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 30.00 | 15.45 | 19.50 | 17.48 | % | 0.58 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 35.00 | 11.20 | 14.55 | 12.88 | % | 0.37 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 7.35 | 8.30 | 7.83 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.58 | 0.91 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 3.85 | 4.55 | 4.20 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.45 | 0.68 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 2.71 | 3.40 | 3.06 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.46 | 0.57 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 48.00 | 2.23 | 2.90 | 2.57 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.45 | 0.51 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 49.00 | 1.82 | 2.46 | 2.14 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | 0.45 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 50.00 | 1.50 | 1.79 | 1.65 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.43 | 0.40 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 51.00 | 1.19 | 1.82 | 1.51 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.46 | 0.35 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 52.00 | 0.94 | 1.54 | 1.24 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | 0.30 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 53.00 | 0.68 | 1.31 | 1.00 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.44 | 0.26 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 54.00 | 0.45 | 1.11 | 0.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.22 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 55.00 | 0.30 | 0.94 | 0.62 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.45 | 0.19 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 56.00 | 0.10 | 2.04 | 1.07 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.57 | 0.16 | 0.03 | -0.02 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 57.00 | 0.24 | 0.66 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.13 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.11 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 2.28 | 1.14 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.96 | 0.08 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | 0.08 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 2.22 | 1.11 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.05 | 0.02 | -0.01 | 1/30/2026 | 2/4/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | 0.04 | 0.01 | -0.01 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 2.19 | 1.10 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | 0.03 | 0.01 | -0.01 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 2.16 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.17 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 68.00 | 0.00 | 2.06 | 1.03 | % | 0.02 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.59 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 72.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 0.30 | 0.58 | 0.44 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.49 | -0.09 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 1.38 | 1.60 | 1.49 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.44 | -0.32 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 2.22 | 2.50 | 2.36 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.44 | -0.43 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 48.00 | 2.73 | 3.45 | 3.09 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.48 | -0.49 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 49.00 | 3.35 | 3.85 | 3.60 | 3.11 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.55 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 50.00 | 4.00 | 4.35 | 4.18 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.46 | -0.60 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 51.00 | 4.70 | 5.35 | 5.03 | 4.63 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.49 | -0.65 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 52.00 | 5.50 | 6.10 | 5.80 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.49 | -0.70 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 53.00 | 5.30 | 6.80 | 6.05 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.53 | -0.74 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 54.00 | 6.90 | 7.45 | 7.18 | 7.24 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.44 | -0.78 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 55.00 | 7.90 | 8.70 | 8.30 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.51 | -0.81 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 56.00 | 8.50 | 9.45 | 8.98 | 8.53 | 0.00 | 0.00% | 0.16 | 0 | 2,007 | 0.59 | -0.84 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 57.00 | 9.40 | 11.15 | 10.28 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.78 | -0.87 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 58.00 | 9.70 | 11.50 | 10.60 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.67 | -0.89 | 0.03 | -0.02 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 59.00 | 9.95 | 12.30 | 11.13 | 3.73 | 0.00 | 0.00% | 0.19 | 0 | 1,000 | 0.66 | -0.92 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 60.00 | 12.50 | 13.10 | 12.80 | 12.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | -0.92 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 61.00 | 11.90 | 15.10 | 13.50 | 5.03 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.92 | -0.95 | 0.02 | -0.01 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 62.00 | 14.45 | 15.15 | 14.80 | 14.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | -0.96 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 63.00 | 13.90 | 17.45 | 15.68 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.06 | -0.97 | 0.01 | -0.01 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 64.00 | 15.35 | 18.65 | 17.00 | % | 0.27 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 65.00 | 15.70 | 19.65 | 17.68 | 17.64 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.17 | -0.98 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 66.00 | 16.70 | 20.75 | 18.73 | % | 0.28 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 67.00 | 17.70 | 21.75 | 19.73 | % | 0.29 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 68.00 | 18.70 | 22.65 | 20.68 | % | 0.30 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 69.00 | 19.70 | 23.65 | 21.68 | % | 0.31 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 70.00 | 20.70 | 24.60 | 22.65 | % | 0.32 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 71.00 | 21.75 | 25.80 | 23.78 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 72.00 | 22.75 | 26.75 | 24.75 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 75.00 | 25.70 | 29.75 | 27.73 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 80.00 | 30.70 | 34.65 | 32.68 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 85.00 | 35.70 | 39.65 | 37.68 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST |