NDSN · Nordson Corp

Track NDSN — free

$308.72 -1.27 (-0.41%) At close · Aug 14

Market Cap

$17.20B

55.72M

Options Chain

Underlying $308.72 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 58 contracts · mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 40 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Dec 18 124d Mar 19 215d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	191.8%	0.993	—		—	-0.013	214.1%	—	0
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 191.8% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.138 Vega 0.006 Open interest 0 Model this call Put · $180 Snapshot session Unknown Last — Breakeven — Implied vol 214.1% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.253 Vega 0.015 Open interest 0 Model this put
0	—	174.8%	0.994	—		—	-0.014	204.3%	—	0
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 174.8% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.105 Vega 0.006 Open interest 0 Model this call Put · $185 Snapshot session Unknown Last — Breakeven — Implied vol 204.3% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.251 Vega 0.015 Open interest 0 Model this put
0	—	166.1%	0.994	—		—	-0.015	194.8%	—	0
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 166.1% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.103 Vega 0.006 Open interest 0 Model this call Put · $190 Snapshot session Unknown Last — Breakeven — Implied vol 194.8% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.249 Vega 0.015 Open interest 0 Model this put
0	—	165.3%	0.992	—		—	-0.015	185.5%	—	0
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 165.3% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.132 Vega 0.006 Open interest 0 Model this call Put · $195 Snapshot session Unknown Last — Breakeven — Implied vol 185.5% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.248 Vega 0.015 Open interest 0 Model this put
0	—	156.9%	0.992	—		—	-0.016	176.5%	—	0
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 156.9% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.131 Vega 0.007 Open interest 0 Model this call Put · $200 Snapshot session Unknown Last — Breakeven — Implied vol 176.5% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.246 Vega 0.015 Open interest 0 Model this put
0	—	145.8%	0.989	—		—	-0.018	159.1%	—	0
Call · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 145.8% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.154 Vega 0.016 Open interest 0 Model this call Put · $210 Snapshot session Unknown Last — Breakeven — Implied vol 159.1% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.242 Vega 0.016 Open interest 0 Model this put
0	—	129.2%	0.988	—		—	-0.02	142.5%	—	0
Call · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 129.2% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.149 Vega 0.016 Open interest 0 Model this call Put · $220 Snapshot session Unknown Last — Breakeven — Implied vol 142.5% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.238 Vega 0.016 Open interest 0 Model this put
0	—	113.3%	0.987	—		—	-0.022	126.7%	—	0
Call · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.3% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.143 Vega 0.016 Open interest 0 Model this call Put · $230 Snapshot session Unknown Last — Breakeven — Implied vol 126.7% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.234 Vega 0.016 Open interest 0 Model this put
0	—	101.1%	0.983	—		$0.95	-0.025	111.6%	16	4
Call · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol 101.1% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.161 Vega 0.017 Open interest 0 Model this call Put · $240 Snapshot session Jul 17, 2026 Last $0.95 Breakeven $239.05 Implied vol 111.6% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.23 Vega 0.017 Open interest 4 Model this put
0	—	83.6%	0.984	—		$0.77	-0.029	95.8%	22	5
Call · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 83.6% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.132 Vega 0.017 Open interest 0 Model this call Put · $250 Snapshot session Jul 24, 2026 Last $0.77 Breakeven $249.23 Implied vol 95.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.22 Vega 0.034 Open interest 5 Model this put
1	1	72.5%	0.978	$50.40		$0.25	-0.052	90.8%	1	6
Call · $260 In the money Snapshot session Aug 4, 2026 Last $50.40 Breakeven $310.40 Implied vol 72.5% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.15 Vega 0.018 Open interest 1 Model this call Put · $260 Snapshot session Aug 10, 2026 Last $0.25 Breakeven $259.75 Implied vol 90.8% Delta -0.052 ≈5% ITM Gamma 0.003 Theta -0.338 Vega 0.035 Open interest 6 Model this put
0	—	59.1%	0.973	—		$1.35	-0.041	65%	1	11
Call · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.1% Delta 0.973 ≈97% ITM Gamma 0.003 Theta -0.144 Vega 0.018 Open interest 0 Model this call Put · $270 Snapshot session Aug 6, 2026 Last $1.35 Breakeven $268.65 Implied vol 65% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.196 Vega 0.036 Open interest 11 Model this put
14	10	51.8%	0.944	$12.20		$0.62	-0.051	50.4%	44	15
Call · $280 In the money Snapshot session Jul 20, 2026 Last $12.20 Breakeven $292.20 Implied vol 51.8% Delta 0.944 ≈94% ITM Gamma 0.006 Theta -0.22 Vega 0.036 Open interest 14 Model this call Put · $280 Snapshot session Aug 11, 2026 Last $0.62 Breakeven $279.38 Implied vol 50.4% Delta -0.051 ≈5% ITM Gamma 0.006 Theta -0.183 Vega 0.036 Open interest 15 Model this put
282	2	48.8%	0.863	$16.80		$1.47	-0.133	48.1%	12	23
Call · $290 In the money Snapshot session Jul 28, 2026 Last $16.80 Breakeven $306.80 Implied vol 48.8% Delta 0.863 ≈86% ITM Gamma 0.012 Theta -0.392 Vega 0.096 Open interest 282 Model this call Put · $290 Snapshot session Aug 11, 2026 Last $1.47 Breakeven $288.53 Implied vol 48.1% Delta -0.133 ≈13% ITM Gamma 0.012 Theta -0.36 Vega 0.096 Open interest 23 Model this put
131	1	42%	0.723	$6.50		$4.00	-0.272	40.8%	1	4
Call · $300 In the money Snapshot session Jul 30, 2026 Last $6.50 Breakeven $306.50 Implied vol 42% Delta 0.723 ≈72% ITM Gamma 0.021 Theta -0.505 Vega 0.128 Open interest 131 Model this call Put · $300 Snapshot session Aug 5, 2026 Last $4.00 Breakeven $296.00 Implied vol 40.8% Delta -0.272 ≈27% ITM Gamma 0.022 Theta -0.468 Vega 0.128 Open interest 4 Model this put
Underlying $308.72
49	5	41.1%	0.48	$5.43		$6.55	-0.523	38.6%	2	4
Call · $310 Snapshot session Aug 14, 2026 Last $5.43 Breakeven $315.43 Implied vol 41.1% Delta 0.48 ≈48% ITM Gamma 0.026 Theta -0.585 Vega 0.149 Open interest 49 Model this call Put · $310 In the money Snapshot session Aug 14, 2026 Last $6.55 Breakeven $303.45 Implied vol 38.6% Delta -0.523 ≈52% ITM Gamma 0.028 Theta -0.529 Vega 0.149 Open interest 4 Model this put
29	2	39.7%	0.236	$2.15		$10.60	-0.816	31.9%	1	1
Call · $320 Snapshot session Aug 13, 2026 Last $2.15 Breakeven $322.15 Implied vol 39.7% Delta 0.236 ≈24% ITM Gamma 0.021 Theta -0.439 Vega 0.102 Open interest 29 Model this call Put · $320 In the money Snapshot session Aug 11, 2026 Last $10.60 Breakeven $309.40 Implied vol 31.9% Delta -0.816 ≈82% ITM Gamma 0.023 Theta -0.28 Vega 0.102 Open interest 1 Model this put
16	8	41.4%	0.099	$0.95		—	-0.988	26.2%	—	0
Call · $330 Snapshot session Aug 11, 2026 Last $0.95 Breakeven $330.95 Implied vol 41.4% Delta 0.099 ≈10% ITM Gamma 0.011 Theta -0.252 Vega 0.069 Open interest 16 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol 26.2% Delta -0.988 ≈99% ITM Gamma 0.005 Theta -0.022 Vega 0.014 Open interest 0 Model this put
3	1	51%	0.063	$0.15		—	—	—	—	0
Call · $340 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $340.15 Implied vol 51% Delta 0.063 ≈6% ITM Gamma 0.007 Theta -0.223 Vega 0.041 Open interest 3 Model this call Put · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	59.9%	0.046	—		—	—	—	—	0
Call · $350 Snapshot session Unknown Last — Breakeven — Implied vol 59.9% Delta 0.046 ≈5% ITM Gamma 0.004 Theta -0.2 Vega 0.041 Open interest 0 Model this call Put · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	72.1%	0.043	—		—	—	—	—	0
Call · $360 Snapshot session Unknown Last — Breakeven — Implied vol 72.1% Delta 0.043 ≈4% ITM Gamma 0.003 Theta -0.23 Vega 0.042 Open interest 0 Model this call Put · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	82.8%	0.039	—		—	—	—	—	0
Call · $370 Snapshot session Unknown Last — Breakeven — Implied vol 82.8% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.242 Vega 0.042 Open interest 0 Model this call Put · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	90.9%	0.032	$0.35		—	—	—	—	0
Call · $380 Snapshot session Jul 1, 2026 Last $0.35 Breakeven $380.35 Implied vol 90.9% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.231 Vega 0.021 Open interest 1 Model this call Put · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	106.8%	0.04	—		—	—	—	—	0
Call · $390 Snapshot session Unknown Last — Breakeven — Implied vol 106.8% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.319 Vega 0.043 Open interest 0 Model this call Put · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	125.8%	0.053	—		—	—	—	—	0
Call · $400 Snapshot session Unknown Last — Breakeven — Implied vol 125.8% Delta 0.053 ≈5% ITM Gamma 0.002 Theta -0.471 Vega 0.044 Open interest 0 Model this call Put · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	118.6%	0.028	—		—	—	—	—	0
Call · $410 Snapshot session Unknown Last — Breakeven — Implied vol 118.6% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.267 Vega 0.022 Open interest 0 Model this call Put · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	126.6%	0.027	—		—	—	—	—	0
Call · $420 Snapshot session Unknown Last — Breakeven — Implied vol 126.6% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.271 Vega 0.023 Open interest 0 Model this call Put · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	134.4%	0.025	—		—	—	—	—	0
Call · $430 Snapshot session Unknown Last — Breakeven — Implied vol 134.4% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.275 Vega 0.023 Open interest 0 Model this call Put · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	139.9%	0.022	—		—	—	—	—	0
Call · $440 Snapshot session Unknown Last — Breakeven — Implied vol 139.9% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.256 Vega 0.023 Open interest 0 Model this call Put · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 40 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 72331 CUSIP 655663102 13F (30d) 699 filings 666 filers Visit website Investor relations