Options Chain for NOVO-NORDISK A S ADR (NVO) - $48.85 as of 2/4/2026 6:06:23 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 | 21.30 | 23.80 | 22.55 | 31.91 | 0.00 | 0.00% | 0.90 | 0 | 31 | 1.50 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 3:59:55 PM EST |
| 30.00 | 15.85 | 19.50 | 17.68 | 32.40 | 0.00 | 0.00% | 0.59 | 0 | 245 | 1.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:55 PM EST |
| 35.00 | 12.30 | 14.50 | 13.40 | 17.50 | 0.00 | 0.00% | 0.38 | 0 | 274 | 0.72 | 0.95 | 0.02 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 40.00 | 7.90 | 8.55 | 8.23 | 8.23 | -2.97 | -26.52% | 0.21 | 45 | 555 | 0.50 | 0.82 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 45.00 | 4.50 | 4.75 | 4.63 | 4.65 | -2.43 | -34.33% | 0.10 | 1,259 | 1,509 | 0.44 | 0.62 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 50.00 | 2.26 | 2.34 | 2.30 | 2.34 | -1.81 | -43.62% | 0.05 | 2,223 | 4,729 | 0.43 | 0.40 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 55.00 | 1.09 | 1.14 | 1.12 | 1.09 | -1.09 | -50.00% | 0.02 | 5,730 | 7,261 | 0.43 | 0.22 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 60.00 | 0.53 | 0.59 | 0.56 | 0.57 | -0.57 | -50.00% | 0.01 | 10,798 | 8,905 | 0.45 | 0.13 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 65.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.35 | -52.24% | 0.01 | 602 | 9,206 | 0.48 | 0.08 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 70.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.17 | -43.59% | 0.00 | 1,099 | 6,922 | 0.53 | 0.05 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 75.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.09 | -34.62% | 0.00 | 252 | 2,902 | 0.56 | 0.03 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 80.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 79 | 2,661 | 0.60 | 0.02 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 85.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 7 | 523 | 0.64 | 0.01 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 90.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 39 | 783 | 0.67 | 0.01 | 0.00 | 0.00 | 2/4/2026 | 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 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 126 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 30.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 42 | 1,476 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 0.41 | 0.26 | 0.30 | +0.10 | +50.00% | 0.01 | 47 | 926 | 0.45 | -0.05 | 0.02 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 40.00 | 0.96 | 1.01 | 0.99 | 0.98 | +0.33 | +50.77% | 0.02 | 979 | 3,695 | 0.44 | -0.18 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 45.00 | 2.60 | 2.78 | 2.69 | 2.63 | +0.81 | +44.51% | 0.06 | 3,000 | 14,430 | 0.44 | -0.38 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 50.00 | 5.40 | 5.60 | 5.50 | 5.43 | +1.36 | +33.42% | 0.11 | 1,399 | 13,606 | 0.45 | -0.60 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 55.00 | 9.10 | 9.60 | 9.35 | 9.33 | +2.15 | +29.95% | 0.17 | 200 | 7,478 | 0.47 | -0.78 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 60.00 | 13.55 | 14.05 | 13.80 | 13.72 | +2.47 | +21.96% | 0.23 | 166 | 5,750 | 0.52 | -0.87 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 65.00 | 18.45 | 18.75 | 18.60 | 18.54 | +2.95 | +18.93% | 0.29 | 21 | 7,986 | 0.61 | -0.92 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 70.00 | 23.00 | 23.80 | 23.40 | 23.30 | +2.60 | +12.56% | 0.33 | 7 | 1,643 | 0.64 | -0.95 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 75.00 | 26.40 | 29.00 | 27.70 | 28.16 | +4.21 | +17.58% | 0.37 | 1 | 49 | 0.88 | -0.97 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 80.00 | 31.35 | 33.75 | 32.55 | 21.00 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.91 | -0.98 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 85.00 | 36.10 | 40.10 | 38.10 | 33.20 | 0.00 | 0.00% | 0.45 | 0 | 65 | 1.25 | -0.99 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 90.00 | 41.05 | 45.05 | 43.05 | % | 0.48 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST |