Options Chain for NOVO-NORDISK A S ADR (NVO) - $57.18 as of 1/7/2026 6:04:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.35 | 36.30 | 34.33 | 35.89 | 0.00 | 0.00% | 1.53 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 25.00 | 30.15 | 33.70 | 31.93 | 30.50 | 0.00 | 0.00% | 1.28 | 0 | 75 | 1.23 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 30.00 | 24.95 | 28.00 | 26.48 | 28.00 | +1.30 | +4.87% | 0.88 | 2 | 302 | 0.87 | 0.98 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 35.00 | 21.75 | 22.85 | 22.30 | 22.77 | +2.51 | +12.39% | 0.64 | 1 | 198 | 0.53 | 0.94 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 40.00 | 17.05 | 18.35 | 17.70 | 18.25 | +1.00 | +5.80% | 0.44 | 17 | 868 | 0.47 | 0.89 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 45.00 | 13.15 | 13.75 | 13.45 | 13.60 | +0.36 | +2.72% | 0.30 | 52 | 3,975 | 0.43 | 0.82 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 50.00 | 10.00 | 10.30 | 10.15 | 10.25 | +0.47 | +4.81% | 0.20 | 198 | 9,244 | 0.44 | 0.71 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 55.00 | 7.25 | 7.45 | 7.35 | 7.30 | +0.15 | +2.10% | 0.13 | 240 | 9,269 | 0.44 | 0.60 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 60.00 | 5.15 | 5.35 | 5.25 | 5.35 | +0.15 | +2.89% | 0.09 | 824 | 11,472 | 0.44 | 0.48 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 65.00 | 3.65 | 3.80 | 3.73 | 3.70 | +0.18 | +5.12% | 0.06 | 399 | 7,359 | 0.44 | 0.37 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 70.00 | 2.60 | 2.73 | 2.67 | 2.60 | +0.12 | +4.84% | 0.04 | 712 | 16,962 | 0.45 | 0.29 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 75.00 | 1.87 | 1.91 | 1.89 | 1.93 | +0.17 | +9.66% | 0.03 | 114 | 2,642 | 0.45 | 0.22 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 80.00 | 1.33 | 1.41 | 1.37 | 1.36 | +0.09 | +7.09% | 0.02 | 243 | 3,367 | 0.46 | 0.17 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 0.98 | 1.07 | 1.03 | 1.04 | +0.07 | +7.22% | 0.01 | 17 | 2,800 | 0.47 | 0.14 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 0.75 | 0.83 | 0.79 | 0.83 | +0.06 | +7.80% | 0.01 | 57 | 5,193 | 0.49 | 0.11 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 0.59 | 0.68 | 0.64 | 0.64 | +0.03 | +4.92% | 0.01 | 2 | 165 | 0.50 | 0.08 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 0.28 | 0.54 | 0.41 | 0.50 | +0.03 | +6.39% | 0.00 | 87 | 2,537 | 0.49 | 0.07 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 0.29 | 0.46 | 0.38 | 0.43 | -0.04 | -8.52% | 0.00 | 16 | 6,823 | 0.51 | 0.05 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.02 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:51 PM EST |
| 25.00 | 0.04 | 0.10 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:51 PM EST |
| 30.00 | 0.11 | 0.19 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,918 | 0.51 | -0.02 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 35.00 | 0.26 | 0.40 | 0.33 | 0.35 | -0.01 | -2.78% | 0.01 | 49 | 7,497 | 0.48 | -0.06 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 40.00 | 0.78 | 0.86 | 0.82 | 0.85 | +0.03 | +3.66% | 0.02 | 198 | 13,404 | 0.46 | -0.11 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 45.00 | 1.70 | 1.78 | 1.74 | 1.72 | -0.04 | -2.28% | 0.04 | 67 | 12,994 | 0.45 | -0.18 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 50.00 | 3.20 | 3.30 | 3.25 | 3.26 | -0.01 | -0.31% | 0.07 | 626 | 21,230 | 0.44 | -0.29 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 55.00 | 5.35 | 5.50 | 5.43 | 5.45 | -0.06 | -1.09% | 0.10 | 71 | 14,743 | 0.44 | -0.40 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 60.00 | 8.20 | 8.35 | 8.28 | 8.33 | -0.07 | -0.84% | 0.14 | 27 | 4,700 | 0.44 | -0.52 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 65.00 | 11.65 | 12.05 | 11.85 | 11.15 | -0.75 | -6.31% | 0.18 | 1 | 4,286 | 0.45 | -0.63 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 70.00 | 13.75 | 16.15 | 14.95 | 15.91 | 0.00 | 0.00% | 0.21 | 0 | 1,193 | 0.38 | -0.71 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 75.00 | 19.25 | 20.50 | 19.88 | 19.30 | +0.15 | +0.79% | 0.27 | 201 | 458 | 0.46 | -0.78 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 80.00 | 22.60 | 25.05 | 23.83 | 23.59 | 0.00 | 0.00% | 0.30 | 0 | 218 | 0.54 | -0.83 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 27.30 | 29.55 | 28.43 | 31.38 | 0.00 | 0.00% | 0.33 | 0 | 170 | 0.54 | -0.86 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 32.10 | 34.25 | 33.18 | 37.69 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.56 | -0.89 | 0.01 | -0.01 | 12/23/2025 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 36.90 | 39.70 | 38.30 | 48.54 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.66 | -0.92 | 0.01 | -0.01 | 11/5/2025 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 41.75 | 44.05 | 42.90 | 47.65 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.62 | -0.93 | 0.01 | -0.01 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 46.55 | 50.40 | 48.48 | 57.04 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.83 | -0.95 | 0.01 | -0.01 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |