Options Chain for NOVO-NORDISK A S ADR (NVO) - $62.85 as of 1/28/2026 7:23:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.60 | 37.60 | 35.60 | 34.50 | 0.00 | 0.00% | 1.42 | 0 | 39 | 2.19 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 3:59:45 PM EST |
| 30.00 | 29.30 | 32.65 | 30.98 | 32.50 | 0.00 | 0.00% | 1.03 | 0 | 365 | 1.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:45 PM EST |
| 35.00 | 25.00 | 27.45 | 26.23 | 29.08 | 0.00 | 0.00% | 0.75 | 0 | 1,420 | 1.43 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:45 PM EST |
| 40.00 | 20.20 | 22.30 | 21.25 | 21.25 | -1.90 | -8.21% | 0.53 | 1 | 1,516 | 1.12 | 0.98 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 45.00 | 15.55 | 16.80 | 16.18 | 16.30 | -2.20 | -11.90% | 0.36 | 3 | 3,253 | 0.77 | 0.94 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 50.00 | 10.95 | 11.75 | 11.35 | 11.60 | -2.28 | -16.43% | 0.23 | 159 | 18,116 | 0.65 | 0.86 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 55.00 | 7.30 | 7.80 | 7.55 | 7.54 | -2.20 | -22.59% | 0.14 | 291 | 16,665 | 0.48 | 0.73 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 60.00 | 4.50 | 4.70 | 4.60 | 4.60 | -1.72 | -27.22% | 0.08 | 796 | 22,179 | 0.48 | 0.56 | 0.04 | -0.05 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 65.00 | 2.60 | 2.85 | 2.73 | 2.65 | -1.15 | -30.27% | 0.04 | 1,038 | 10,122 | 0.49 | 0.38 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 70.00 | 1.45 | 1.56 | 1.51 | 1.55 | -0.62 | -28.58% | 0.02 | 629 | 14,579 | 0.49 | 0.23 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 75.00 | 0.83 | 0.88 | 0.86 | 0.89 | -0.36 | -28.80% | 0.01 | 955 | 8,819 | 0.51 | 0.14 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 80.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.20 | -27.78% | 0.01 | 462 | 5,984 | 0.54 | 0.09 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 85.00 | 0.28 | 0.42 | 0.35 | 0.34 | -0.10 | -22.73% | 0.00 | 115 | 3,031 | 0.57 | 0.06 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.04 | -13.80% | 0.00 | 6 | 5,018 | 0.56 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 95.00 | 0.01 | 0.41 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,898 | 0.65 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 5 | 5,401 | 0.64 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 105.00 | 0.05 | 0.32 | 0.19 | 0.08 | -0.04 | -33.34% | 0.00 | 202 | 1,665 | 0.68 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 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 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:45 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 708 | 0.81 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 35.00 | 0.04 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,728 | 0.69 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 5 | 20,645 | 0.59 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 45.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.07 | +28.00% | 0.01 | 55 | 26,976 | 0.54 | -0.06 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 50.00 | 0.79 | 0.87 | 0.83 | 0.81 | +0.20 | +32.79% | 0.02 | 116 | 34,033 | 0.51 | -0.14 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 55.00 | 1.83 | 2.00 | 1.92 | 1.95 | +0.53 | +37.33% | 0.03 | 267 | 17,590 | 0.48 | -0.27 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 60.00 | 3.85 | 4.05 | 3.95 | 3.95 | +0.97 | +32.55% | 0.07 | 627 | 7,514 | 0.48 | -0.44 | 0.04 | -0.05 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 65.00 | 6.75 | 7.15 | 6.95 | 7.06 | +1.51 | +27.21% | 0.11 | 39 | 3,523 | 0.47 | -0.62 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 70.00 | 10.25 | 11.00 | 10.63 | 10.47 | +1.46 | +16.21% | 0.15 | 1 | 3,703 | 0.45 | -0.77 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 75.00 | 14.05 | 15.80 | 14.93 | 12.68 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.62 | -0.86 | 0.02 | -0.03 | 1/23/2026 | 1/28/2026 3:59:45 PM EST |
| 80.00 | 18.75 | 20.30 | 19.53 | 16.79 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.64 | -0.91 | 0.01 | -0.02 | 1/26/2026 | 1/28/2026 3:59:45 PM EST |
| 85.00 | 23.60 | 25.20 | 24.40 | 22.96 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.71 | -0.94 | 0.01 | -0.01 | 1/22/2026 | 1/28/2026 3:59:45 PM EST |
| 90.00 | 28.55 | 30.25 | 29.40 | 39.72 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 12/11/2025 | 1/28/2026 3:59:45 PM EST |
| 95.00 | 32.65 | 36.60 | 34.63 | 38.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 8/25/2025 | 1/28/2026 3:59:45 PM EST |
| 100.00 | 37.60 | 41.60 | 39.60 | 49.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 3:59:45 PM EST |
| 105.00 | 42.60 | 46.60 | 44.60 | 46.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 10/7/2025 | 1/28/2026 3:59:45 PM EST |