This page reflects NDSN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
NDSN Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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
260.00
26.40
29.20
32.80
0.00
1
1
53.7%
0.868
0.0070
-0.258
0.121
0.084
270.00
25.02
19.60
23.30
0.00
0
10
44.0%
0.818
0.0106
-0.262
0.150
0.082
280.00
25.00
11.50
14.60
0.00
1
10
36.5%
0.715
0.0164
-0.274
0.193
0.074
290.00
12.50
5.30
8.40
0.00
334
624
35.0%
0.531
0.0200
-0.300
0.226
0.056
300.00
2.72
1.55
4.90
-6.53
1
32
37.3%
0.349
0.0175
-0.292
0.210
0.037
310.00
4.00
0.00
3.30
0.00
10
25
42.3%
0.233
0.0127
-0.271
0.174
0.025
320.00
0.70
0.00
2.70
0.00
22
21
49.5%
0.174
0.0091
-0.264
0.146
0.018
330.00
0.35
0.00
2.55
0.00
1
3
58.0%
0.146
0.0069
-0.274
0.130
0.015
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
170.00
0.13
0.00
2.15
0.00
0
1
150.5%
-0.024
0.0007
-0.175
0.033
-0.003
210.00
1.55
0.00
2.15
0.00
0
2
98.4%
-0.037
0.0014
-0.160
0.046
-0.004
220.00
1.90
0.00
2.15
0.00
0
4
86.6%
-0.042
0.0018
-0.155
0.051
-0.005
230.00
0.75
0.00
2.15
0.00
1
3
75.1%
-0.048
0.0023
-0.150
0.056
-0.006
240.00
0.85
0.00
2.15
0.00
1
2
64.0%
-0.055
0.0031
-0.143
0.063
-0.006
250.00
1.44
0.00
2.20
0.00
16
3
53.3%
-0.066
0.0043
-0.137
0.073
-0.008
260.00
1.25
0.00
2.30
0.00
20
9
52.8%
-0.128
0.0070
-0.220
0.119
-0.015
270.00
1.12
0.00
1.90
0.00
20
13
37.4%
-0.146
0.0108
-0.169
0.130
-0.017
280.00
1.39
0.75
4.20
0.00
6
15
36.4%
-0.284
0.0164
-0.240
0.193
-0.033
290.00
2.43
4.30
7.40
0.00
1
5
32.3%
-0.469
0.0216
-0.244
0.226
-0.055
300.00
7.10
10.70
13.20
0.00
6
7
31.1%
-0.684
0.0201
-0.200
0.202
-0.081
310.00
25.55
18.60
21.70
0.00
0
1
35.2%
-0.813
0.0134
-0.161
0.153
-0.099
330.00
34.80
38.00
41.60
0.00
0
1
53.6%
-0.875
0.0068
-0.190
0.117
-0.113
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.