Options Chain for NORDSON CORP COM (NDSN) - $267.24 as of 4/2/2026 6:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 82.00 | 85.40 | 83.70 | % | 0.47 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 185.00 | 76.90 | 80.40 | 78.65 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 190.00 | 72.10 | 75.50 | 73.80 | % | 0.39 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 195.00 | 66.90 | 70.50 | 68.70 | % | 0.35 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 200.00 | 61.90 | 65.50 | 63.70 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 210.00 | 51.80 | 55.70 | 53.75 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:13 PM EST | |||
| 220.00 | 41.90 | 45.90 | 43.90 | % | 0.20 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 4/2/2026 4:00:13 PM EST | |||
| 230.00 | 32.60 | 36.30 | 34.45 | % | 0.15 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.11 | 4/2/2026 4:00:13 PM EST | |||
| 240.00 | 23.20 | 26.90 | 25.05 | % | 0.10 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.10 | 4/2/2026 4:00:13 PM EST | |||
| 250.00 | 14.40 | 18.00 | 16.20 | % | 0.06 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.18 | 4/2/2026 4:00:13 PM EST | |||
| 260.00 | 6.20 | 10.50 | 8.35 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.31 | 0.60 | 0.03 | -0.20 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 270.00 | 1.20 | 5.60 | 3.40 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | 0.32 | 0.03 | -0.17 | 3/31/2026 | 4/2/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 4.10 | 2.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | 0.12 | 0.02 | -0.10 | 3/27/2026 | 4/2/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.03 | 0.01 | -0.04 | 3/20/2026 | 4/2/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 4.10 | 2.05 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 4/2/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 2.90 | 1.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 330.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 380.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 390.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 400.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 410.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 3.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.03 | 3/31/2026 | 4/2/2026 4:00:13 PM EST |
| 230.00 | 0.05 | 1.85 | 0.95 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.06 | 0.00 | -0.11 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.08 | 0.01 | -0.10 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 250.00 | 1.30 | 3.60 | 2.45 | 4.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.21 | 0.02 | -0.18 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 260.00 | 2.70 | 6.80 | 4.75 | 9.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.40 | 0.03 | -0.20 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 270.00 | 8.40 | 12.00 | 10.20 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.68 | 0.03 | -0.17 | 3/12/2026 | 4/2/2026 4:00:13 PM EST |
| 280.00 | 15.70 | 19.70 | 17.70 | % | 0.06 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.10 | 4/2/2026 4:00:13 PM EST | |||
| 290.00 | 25.20 | 29.00 | 27.10 | % | 0.09 | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.04 | 4/2/2026 4:00:13 PM EST | |||
| 300.00 | 35.00 | 39.00 | 37.00 | 29.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 4/2/2026 4:00:13 PM EST |
| 310.00 | 44.90 | 48.50 | 46.70 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 320.00 | 54.90 | 58.70 | 56.80 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 330.00 | 64.90 | 68.50 | 66.70 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 340.00 | 74.90 | 78.80 | 76.85 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 350.00 | 84.90 | 88.40 | 86.65 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 360.00 | 94.90 | 98.60 | 96.75 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 370.00 | 104.90 | 108.30 | 106.60 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 380.00 | 114.90 | 118.80 | 116.85 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 390.00 | 124.90 | 128.30 | 126.60 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 400.00 | 134.90 | 138.30 | 136.60 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 410.00 | 144.90 | 148.30 | 146.60 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 420.00 | 154.90 | 158.80 | 156.85 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 430.00 | 164.90 | 168.30 | 166.60 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 440.00 | 174.90 | 178.30 | 176.60 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST |