Options Chain for NORDSON CORP COM (NDSN) - $262.40 as of 1/12/2026 8:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 115.70 | 119.70 | 117.70 | % | 0.81 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 150.00 | 110.70 | 114.70 | 112.70 | % | 0.75 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 155.00 | 105.70 | 109.70 | 107.70 | % | 0.69 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 160.00 | 100.70 | 104.70 | 102.70 | % | 0.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 165.00 | 95.70 | 99.70 | 97.70 | % | 0.59 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 170.00 | 90.70 | 94.70 | 92.70 | 70.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 3:59:53 PM EST |
| 175.00 | 85.70 | 89.70 | 87.70 | % | 0.50 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 180.00 | 80.70 | 84.70 | 82.70 | % | 0.46 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 185.00 | 75.70 | 79.80 | 77.75 | % | 0.42 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 190.00 | 70.70 | 74.80 | 72.75 | % | 0.38 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 195.00 | 65.70 | 69.80 | 67.75 | % | 0.35 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 200.00 | 61.50 | 64.70 | 63.10 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 210.00 | 51.50 | 54.70 | 53.10 | 39.48 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 3:59:53 PM EST |
| 220.00 | 41.60 | 44.60 | 43.10 | 33.87 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 230.00 | 30.90 | 34.70 | 32.80 | 23.94 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.19 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 240.00 | 21.10 | 24.30 | 22.70 | 17.13 | 0.00 | 0.00% | 0.09 | 0 | 574 | 0.86 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 250.00 | 11.80 | 14.20 | 13.00 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.57 | 0.95 | 0.01 | -0.13 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 260.00 | 3.50 | 4.70 | 4.10 | 3.25 | +0.20 | +6.56% | 0.02 | 3 | 338 | 0.44 | 0.63 | 0.05 | -0.37 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 270.00 | 0.10 | 0.75 | 0.43 | 0.88 | +0.01 | +1.15% | 0.00 | 2 | 3 | 0.23 | 0.15 | 0.03 | -0.21 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 1/12/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/12/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/12/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/12/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.05 | 0.01 | -0.13 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 260.00 | 0.90 | 2.00 | 1.45 | 1.40 | -24.20 | -94.54% | 0.01 | 1 | 2 | 0.42 | -0.37 | 0.05 | -0.37 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 270.00 | 5.80 | 9.50 | 7.65 | % | 0.03 | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.21 | 1/12/2026 3:59:53 PM EST | |||
| 280.00 | 15.40 | 18.50 | 16.95 | % | 0.06 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 1/12/2026 3:59:53 PM EST | |||
| 290.00 | 25.40 | 28.50 | 26.95 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 300.00 | 35.40 | 39.20 | 37.30 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 310.00 | 45.40 | 49.10 | 47.25 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 320.00 | 55.40 | 59.10 | 57.25 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 330.00 | 65.40 | 69.10 | 67.25 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 340.00 | 75.40 | 79.20 | 77.30 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST |