Options Chain for NORDSON CORP COM (NDSN) - $246.60 as of 9/6/2024 4:02:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 127.00 | 131.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 122.00 | 126.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 117.00 | 121.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 112.00 | 116.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 107.00 | 111.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 102.00 | 106.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 97.00 | 101.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 92.00 | 96.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 155.00 | 87.00 | 91.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 82.00 | 86.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 77.00 | 81.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 72.00 | 76.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 67.00 | 71.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 62.00 | 66.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 57.00 | 61.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 52.00 | 56.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 47.00 | 51.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 42.00 | 46.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 32.20 | 37.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 22.50 | 26.90 | 26.70 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.98 | 0.00 | -0.03 | 7/16/2024 | 9/6/2024 4:00:02 PM EST |
| 230.00 | 12.50 | 17.40 | 25.31 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.88 | 0.02 | -0.11 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 240.00 | 6.40 | 9.00 | 6.56 | -4.93 | -42.91% | 1 | 523 | 0.28 | 0.66 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 250.00 | 1.40 | 2.75 | 3.06 | +0.41 | +15.48% | 1 | 213 | 0.22 | 0.29 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 260.00 | 0.00 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 112 | 0.37 | 0.05 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 270.00 | 0.00 | 1.10 | 0.08 | -0.72 | -90.00% | 5 | 54 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 280.00 | 0.00 | 3.70 | 0.30 | 0.00 | 0.00% | 0 | 113 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 290.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:02 PM EST |
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 310.00 | 0.00 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 4:00:02 PM EST |
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.20 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 340.00 | 0.00 | 4.70 | 1.70 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 4:00:02 PM EST |
| 350.00 | 0.00 | 4.60 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 4:00:02 PM EST |
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 370.00 | 0.00 | 3.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 390.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 400.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 4:00:02 PM EST |
| 410.00 | 0.00 | 3.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.40 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 3.40 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 3.20 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 3.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 4.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 4.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.45 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 3.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 4.80 | 1.04 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.67 | -0.02 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 230.00 | 0.20 | 1.95 | 0.26 | 0.00 | 0.00% | 0 | 57 | 0.28 | -0.12 | 0.02 | -0.11 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 240.00 | 1.80 | 3.30 | 2.11 | 0.00 | 0.00% | 0 | 127 | 0.23 | -0.34 | 0.03 | -0.16 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 250.00 | 6.50 | 8.50 | 8.27 | +3.47 | +72.30% | 1 | 6 | 0.20 | -0.71 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 260.00 | 13.70 | 18.50 | 11.96 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.95 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 270.00 | 23.70 | 28.50 | 26.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 4:00:02 PM EST |
| 280.00 | 33.70 | 38.50 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:02 PM EST |
| 290.00 | 43.70 | 48.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 300.00 | 53.70 | 58.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 310.00 | 63.70 | 68.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 320.00 | 73.70 | 78.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 330.00 | 83.70 | 88.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 340.00 | 93.70 | 98.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 350.00 | 103.70 | 108.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 360.00 | 113.70 | 118.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 370.00 | 123.70 | 128.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 380.00 | 133.70 | 138.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 390.00 | 143.70 | 148.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 400.00 | 153.70 | 158.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 410.00 | 163.70 | 168.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |