Home Options NDSNChain

NDSN

Nordson CorporationClose $276.20EOD only

Max Pain

$270.00

Next expiry Jun 18, 2026

Expected Move

±$21.60

7.8% from close

Price Gap

-6.20

Distance to max pain

IV Rank

Low premium

P/C OI

0.34

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NDSN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NDSN Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	124.56	125.30	129.20	0.00	1	2	0.0%	1.000	0.0000	-0.017	0.000	0.115
150.00	126.85	122.80	127.00	0.00	1	1	114.2%	0.981	0.0005	-0.089	0.037	0.114
180.00	83.10	101.00	104.90	0.00	1	1	142.0%	0.899	0.0016	-0.353	0.137	0.115
185.00	83.80	96.10	100.00	0.00	0	2	135.8%	0.894	0.0017	-0.352	0.143	0.118
195.00	89.10	79.50	84.00	0.00	0	1	65.7%	0.977	0.0011	-0.070	0.043	0.149
200.00	91.66	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.023	0.000	0.158
210.00	76.40	65.40	68.50	0.00	1	3	56.8%	0.965	0.0017	-0.082	0.060	0.158
230.00	37.40	0.00	0.00	0.00	6	0	0.0%	1.000	0.0000	-0.027	0.000	0.182
240.00	29.18	0.00	0.00	0.00	6	0	0.0%	1.000	0.0000	-0.028	0.000	0.190
250.00	22.06	0.00	0.00	0.00	12	0	0.0%	1.000	0.0000	-0.029	0.000	0.198
260.00	19.60	20.10	22.70	0.00	35	54	42.5%	0.723	0.0101	-0.212	0.261	0.140
270.00	14.38	13.60	14.90	2.78	18	275	36.9%	0.619	0.0132	-0.207	0.297	0.124
280.00	8.90	7.80	11.10	0.10	70	18	40.6%	0.487	0.0126	-0.232	0.310	0.098
290.00	5.00	4.40	5.80	1.40	66	13	35.2%	0.342	0.0134	-0.184	0.286	0.070
300.00	2.75	2.50	3.20	-3.55	96	39	34.5%	0.221	0.0111	-0.144	0.231	0.046
310.00	1.60	0.00	1.60	-0.40	10	0	33.7%	0.129	0.0080	-0.099	0.164	0.027
320.00	0.46	0.60	1.05	-1.79	4	7	35.9%	0.085	0.0056	-0.078	0.122	0.018
330.00	0.28	0.35	0.50	-0.63	14	12	35.5%	0.045	0.0034	-0.047	0.074	0.010
340.00	2.60	0.00	0.00	0.00	1	0	12.5%	0.000	0.0000	0.000	0.000	0.000
350.00	1.75	0.00	0.00	0.00	1	0	12.5%	0.000	0.0000	0.000	0.000	0.000
360.00	0.17	0.00	0.50	-0.98	18	0	48.9%	0.034	0.0020	-0.050	0.058	0.007

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	0.85	0.00	2.40	0.00	1	4	122.9%	-0.026	0.0006	-0.098	0.047	-0.007
155.00	1.00	0.00	2.40	0.00	2	3	117.2%	-0.027	0.0007	-0.097	0.049	-0.007
160.00	1.00	0.00	2.45	0.00	1	2	112.1%	-0.029	0.0008	-0.098	0.051	-0.007
165.00	1.25	0.00	2.50	0.00	1	1	107.0%	-0.031	0.0008	-0.099	0.054	-0.008
170.00	1.50	0.00	2.55	0.00	1	1	102.1%	-0.033	0.0009	-0.099	0.057	-0.008
175.00	2.20	0.00	3.20	0.00	1	1	101.6%	-0.040	0.0011	-0.117	0.067	-0.010
210.00	5.60	1.40	3.60	0.00	1	1	75.2%	-0.078	0.0025	-0.145	0.114	-0.019
220.00	0.60	0.00	0.65	-0.80	11	19	47.4%	-0.036	0.0022	-0.049	0.062	-0.008
230.00	0.93	0.65	1.20	-1.42	21	3	45.5%	-0.065	0.0036	-0.075	0.098	-0.015
240.00	1.50	1.30	1.55	-3.60	8	3	39.8%	-0.091	0.0053	-0.084	0.127	-0.021
260.00	4.47	4.20	5.00	-0.03	17	13	36.9%	-0.253	0.0111	-0.149	0.249	-0.059
270.00	7.86	6.40	9.00	0.02	17	23	37.9%	-0.383	0.0129	-0.181	0.297	-0.091
280.00	12.63	11.20	13.10	2.63	32	12	34.9%	-0.522	0.0147	-0.168	0.310	-0.124
300.00	35.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.035	0.000	-0.238
310.00	30.40	33.60	36.40	0.00	37	37	39.2%	-0.831	0.0083	-0.102	0.196	-0.210

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.