Options Chain for NOVO-NORDISK A S ADR (NVO) - $59.10 as of 1/30/2026 6:44:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.55 | 26.60 | 24.58 | % | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 17.55 | 21.65 | 19.60 | % | 0.49 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 45.00 | 12.80 | 16.10 | 14.45 | 18.67 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.98 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 46.00 | 11.85 | 15.15 | 13.50 | % | 0.29 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 47.00 | 11.95 | 13.65 | 12.80 | % | 0.27 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 48.00 | 10.95 | 12.75 | 11.85 | 12.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | 0.94 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 49.00 | 10.05 | 11.95 | 11.00 | 10.62 | % | 0.22 | 1 | 0 | 0.74 | 0.92 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 50.00 | 9.40 | 10.80 | 10.10 | 10.19 | % | 0.20 | 1 | 0 | 0.65 | 0.90 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 51.00 | 8.50 | 9.90 | 9.20 | 8.93 | % | 0.18 | 4 | 0 | 0.62 | 0.87 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 52.00 | 6.80 | 9.05 | 7.93 | % | 0.15 | 0 | 0 | 0.60 | 0.84 | 0.03 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 53.00 | 7.15 | 8.30 | 7.73 | 7.38 | -0.42 | -5.39% | 0.15 | 24 | 5 | 0.47 | 0.81 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 54.00 | 6.40 | 7.50 | 6.95 | 6.45 | -1.75 | -21.35% | 0.13 | 1 | 24 | 0.47 | 0.77 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 5.95 | 6.75 | 6.35 | 6.43 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.49 | 0.73 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 56.00 | 5.25 | 5.90 | 5.58 | 7.04 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.48 | 0.69 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 57.00 | 4.80 | 5.35 | 5.08 | 4.72 | -0.48 | -9.24% | 0.09 | 2 | 6 | 0.49 | 0.65 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 58.00 | 4.25 | 4.75 | 4.50 | 4.70 | +0.42 | +9.82% | 0.08 | 1 | 31 | 0.49 | 0.61 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 59.00 | 3.65 | 4.35 | 4.00 | 3.90 | -0.20 | -4.88% | 0.07 | 31 | 4 | 0.49 | 0.56 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 3.30 | 3.70 | 3.50 | 3.48 | -0.02 | -0.58% | 0.06 | 24 | 42 | 0.49 | 0.52 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 61.00 | 2.75 | 3.55 | 3.15 | 3.20 | +0.15 | +4.92% | 0.05 | 36 | 76 | 0.50 | 0.48 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 62.00 | 2.44 | 2.98 | 2.71 | 2.99 | +0.09 | +3.11% | 0.04 | 28 | 530 | 0.50 | 0.44 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 63.00 | 2.05 | 2.59 | 2.32 | 2.28 | -0.08 | -3.39% | 0.04 | 22 | 141 | 0.49 | 0.40 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 64.00 | 1.79 | 2.38 | 2.09 | 1.82 | -0.63 | -25.72% | 0.03 | 10 | 76 | 0.50 | 0.36 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 1.44 | 2.20 | 1.82 | 1.75 | 0.00 | 0.00% | 0.03 | 3 | 116 | 0.51 | 0.32 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 66.00 | 1.30 | 1.61 | 1.46 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.49 | 0.29 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 67.00 | 1.01 | 1.60 | 1.31 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.50 | 0.26 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 68.00 | 0.76 | 1.48 | 1.12 | 1.18 | -0.26 | -18.06% | 0.02 | 61 | 61 | 0.50 | 0.23 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 69.00 | 0.81 | 1.32 | 1.07 | 1.00 | -0.50 | -33.34% | 0.02 | 7 | 22 | 0.52 | 0.20 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.81 | 0.90 | 0.86 | 0.88 | -0.01 | -1.13% | 0.01 | 48 | 137 | 0.51 | 0.18 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 71.00 | 0.35 | 1.12 | 0.74 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | 0.16 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 72.00 | 0.16 | 0.97 | 0.57 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.02 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.10 | 0.65 | 0.38 | 0.43 | -0.17 | -28.34% | 0.01 | 2 | 205 | 0.50 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.04 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.24 | 1.12 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.01 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 2.02 | 1.01 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.05 | -0.04 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 47.00 | 0.13 | 0.67 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | -0.05 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 48.00 | 0.05 | 0.45 | 0.25 | 0.37 | +0.07 | +23.34% | 0.01 | 1 | 2 | 0.46 | -0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 1.89 | 0.95 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.08 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.40 | 0.80 | 0.60 | 0.65 | -0.09 | -12.17% | 0.01 | 25 | 48 | 0.52 | -0.10 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 51.00 | 0.45 | 1.00 | 0.73 | 0.70 | % | 0.01 | 2 | 0 | 0.50 | -0.13 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 52.00 | 0.43 | 1.05 | 0.74 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.16 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 53.00 | 0.57 | 1.12 | 0.85 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.45 | -0.19 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 54.00 | 1.02 | 1.48 | 1.25 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.48 | -0.23 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 1.44 | 1.78 | 1.61 | 1.71 | -0.19 | -10.00% | 0.03 | 5 | 56 | 0.49 | -0.27 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 56.00 | 1.76 | 2.13 | 1.95 | 2.00 | +0.28 | +16.28% | 0.03 | 20 | 22 | 0.49 | -0.31 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 57.00 | 2.22 | 2.71 | 2.47 | 2.83 | +0.64 | +29.23% | 0.04 | 2 | 34 | 0.51 | -0.35 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 58.00 | 2.57 | 3.15 | 2.86 | 3.05 | +0.25 | +8.93% | 0.05 | 1 | 151 | 0.50 | -0.39 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 59.00 | 3.10 | 3.50 | 3.30 | 3.22 | -0.38 | -10.56% | 0.06 | 10 | 12 | 0.50 | -0.44 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 3.60 | 4.30 | 3.95 | 4.05 | -0.10 | -2.41% | 0.07 | 13 | 70 | 0.52 | -0.48 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 61.00 | 4.15 | 4.85 | 4.50 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.51 | -0.52 | 0.04 | -0.06 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 62.00 | 4.80 | 5.30 | 5.05 | 4.23 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.51 | -0.56 | 0.04 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 63.00 | 5.40 | 5.95 | 5.68 | 5.57 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.50 | -0.60 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 64.00 | 5.50 | 6.70 | 6.10 | 5.76 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.44 | -0.64 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 6.60 | 7.30 | 6.95 | 5.97 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.48 | -0.68 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 66.00 | 6.30 | 8.10 | 7.20 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | -0.71 | 0.04 | -0.05 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 67.00 | 7.75 | 9.15 | 8.45 | 6.28 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.46 | -0.74 | 0.03 | -0.05 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 68.00 | 8.65 | 10.95 | 9.80 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | -0.77 | 0.03 | -0.04 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 69.00 | 9.85 | 11.45 | 10.65 | % | 0.15 | 0 | 0 | 0.56 | -0.80 | 0.03 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 10.70 | 12.15 | 11.43 | 10.09 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.54 | -0.82 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 71.00 | 11.60 | 13.20 | 12.40 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.73 | -0.84 | 0.03 | -0.03 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 72.00 | 12.25 | 14.20 | 13.23 | % | 0.18 | 0 | 0 | 0.77 | -0.86 | 0.02 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 15.00 | 17.05 | 16.03 | % | 0.21 | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 19.90 | 21.75 | 20.83 | % | 0.26 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 23.60 | 27.70 | 25.65 | % | 0.30 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 28.60 | 32.65 | 30.63 | % | 0.34 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |