Options Chain for NORDSON CORP COM (NDSN) - $252.56 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 135.70 | 140.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 130.70 | 135.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 125.70 | 130.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 120.80 | 125.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 115.70 | 120.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 110.70 | 115.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 106.00 | 110.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 101.00 | 105.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 96.00 | 100.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 91.00 | 95.50 | 101.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 86.00 | 90.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 81.00 | 85.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 76.20 | 80.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 71.00 | 75.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 66.20 | 70.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 61.20 | 65.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 56.20 | 61.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 51.20 | 56.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 41.50 | 46.00 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 32.00 | 36.50 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 22.50 | 27.00 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 14.00 | 17.60 | 29.00 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.72 | 0.02 | -0.11 | 8/23/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 6.50 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.55 | 0.02 | -0.13 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 3.70 | 5.40 | 5.56 | 0.00 | 0.00% | 0 | 477 | 0.26 | 0.37 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.85 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 71 | 0.27 | 0.22 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.11 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 3.90 | 0.80 | 0.00 | 0.00% | 0 | 56 | 0.52 | 0.05 | 0.00 | -0.03 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 49 | 0.54 | 0.02 | 0.00 | -0.02 | 9/3/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.01 | 0.00 | -0.01 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 1.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 0.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 0.00 | 1.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 1.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.15 | 2.40 | 0.41 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.02 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 46 | 0.56 | -0.07 | 0.01 | -0.05 | 9/10/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.10 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.16 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.80 | 5.40 | 3.15 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.28 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 5.60 | 7.90 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.45 | 0.02 | -0.13 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 8.70 | 13.00 | 10.01 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.63 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 16.30 | 20.50 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.78 | 0.01 | -0.11 | 5/23/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 25.70 | 29.50 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 290.00 | 35.00 | 39.80 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 45.00 | 49.80 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 55.00 | 59.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 65.00 | 69.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 75.10 | 79.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 85.10 | 90.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 95.00 | 99.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 105.00 | 109.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 115.00 | 119.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 125.00 | 129.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 390.00 | 135.10 | 139.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 145.10 | 149.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 155.10 | 159.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |