Tour v492
NDSN
NORDSON CORP
$310.67 +0.32%
(8/4 18:59) ◀
|
Wednesday, August 5, 2026 (7:01pm)
January 2026
|
▶ (8/6 18:59)
◀ 8/5 19:01 ▶

Option Volume

Detail
ℹ
Current (08/05) 68
Calls: 48 (71%)
Puts: 20 (29%)
Prior (08/04) 13
Calls: 8 (62%)
Puts: 5 (38%)
Current vs Prior +423.08%
Calls: +500.00% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 294
Calls: 171 (58%)
Puts: 123 (42%)
Prior 7-Day Average 42
Calls: 24 (58%)
Puts: 17 (42%)
Current vs Prior 7-Day Avg +61.90%
Calls: +96.49%
Puts: +13.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $20.7K
Calls: $14.1K (68%)
Puts: $6.7K (32%)
Prior (08/04) $14.7K
Calls: $8.8K (60%)
Puts: $5.9K (40%)
Current vs Prior +41.32%
Calls: +59.89%
Puts: +13.47%
Prior 7-Day Total $180.8K
Calls: $139.3K (77%)
Puts: $41.5K (23%)
Prior 7-Day Average $25.8K
Calls: $19.9K (77%)
Puts: $5.9K (23%)
Current vs Prior 7-Day Avg -19.83%
Calls: -29.39%
Puts: +12.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.42
Prior (08/04) 0.62
Current vs Prior -33.33%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -38.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 144
Calls: 139 (97%)
Puts: 5 (3%)
Prior (08/04) 344
Calls: 334 (97%)
Puts: 10 (3%)
Current vs Prior -58.14%
Prior 7-Day Total 774
Calls: 719 (93%)
Puts: 55 (7%)
Prior 7-Day Average 110
Calls: 143 (93%)
Puts: 11 (7%)
Current vs Prior 7-Day Avg +30.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.78% | 9.13%
Prior 7.28% | 9.48%
Current vs Prior -6.95% | -3.72%
Prior 7-Day Avg 7.53% | 9.84%
Current vs 7-Day Avg -9.96% | -7.28%
Prior 7-Day Eod 7.28% | 9.48%
Current vs 7-Day Eod -6.95% | -3.72%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.80% | 14.79%
Calls: 7.25% | 14.29%
Puts: 6.35% | 15.28%
Prior 6.80% | 14.79%
Calls: 7.25% | 14.29%
Puts: 6.35% | 15.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.80% | 14.79%
Calls: 7.25% | 14.29%
Puts: 6.35% | 15.28%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.1K). Unusually high activity with volume up 423% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (48 calls vs 20 puts). P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.52, highest 0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 216.5010.10$8.3043.4%30.5258
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 56, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.001.50$0.75200.0%300.081
$310.00Aug 216.5010.10$8.3043.4%30.5258
$330.00Sep 182.805.50$4.1565.1%20.2659
$340.00Sep 180.054.10$2.07195.7%20.15--
$350.00Sep 180.052.95$1.50193.3%20.1111
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 210.002.05$1.02201.0%60.09--
$310.00Aug 215.409.20$7.3052.1%60.481
$290.00Aug 210.103.90$2.00190.0%30.16--
$300.00Aug 212.105.60$3.8590.9%10.294

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 20.9%, max 24.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1830.8%24.8%24.1%321
$330.00Aug 21Sep 1830.2%25.7%17.6%359
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 16.54, avg 6.64)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Sep 18$0.57$9.43$0.5716.54$340.57
$330.00$340.00Aug 21$1.05$8.95$1.058.52$331.05
$330.00$340.00Sep 18$2.08$7.92$2.083.81$332.08
$310.00$330.00Aug 21$6.50$13.50$6.502.08$316.50
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.98$9.02$0.989.20$289.02
$300.00$290.00Aug 21$1.85$8.15$1.854.41$298.15
$310.00$300.00Aug 21$3.45$6.55$3.451.90$306.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.53, avg 0.26)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$330.00Aug 21$6.50$6.50$13.500.48$316.50
$330.00$340.00Sep 18$2.08$2.08$7.920.26$332.08
$330.00$340.00Aug 21$1.05$1.05$8.950.12$331.05
$340.00$350.00Sep 18$0.57$0.57$9.430.06$340.57
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$3.45$3.45$6.550.53$306.55
$300.00$290.00Aug 21$1.85$1.85$8.150.23$298.15
$290.00$280.00Aug 21$0.98$0.98$9.020.11$289.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.83, cheapest $1.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$1.3230.8%24.8%
$330.00Aug 21Sep 18$2.3530.2%25.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.02% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Aug 21$8.30$7.30$15.60$294.40$325.605.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.57% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$280.00Aug 21$0.75$1.02$1.77$278.23$341.77
$340.00$290.00Aug 21$0.75$2.00$2.75$287.25$342.75
$330.00$280.00Aug 21$1.80$1.02$2.82$277.18$332.82
$330.00$290.00Aug 21$1.80$2.00$3.80$286.20$333.80
$340.00$300.00Aug 21$0.75$3.85$4.60$295.40$344.60
$330.00$300.00Aug 21$1.80$3.85$5.65$294.35$335.65
$340.00$310.00Aug 21$0.75$7.30$8.05$301.95$348.05
$330.00$310.00Aug 21$1.80$7.30$9.10$300.90$339.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.82, avg credit $5.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Aug 21$4.50$5.500.82$305.50$334.50
290/300310/330Aug 21$8.35$11.650.72$291.65$318.35
280/290310/330Aug 21$7.48$12.520.60$282.52$317.48
290/300330/340Aug 21$2.90$7.100.41$297.10$332.90
280/290330/340Aug 21$2.03$7.970.25$287.97$332.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.49, cheapest $0.87)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$1.51$8.495.62
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.87$9.1310.49
$290.00$300.00$310.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.04, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$0.93$9.07
$310.00$330.001:2Aug 21$4.70$15.30
$330.00$340.001:2Sep 18$0.01$9.99
$330.00$340.001:2Aug 21$0.30$9.70
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$0.04$9.96
$300.00$290.001:2Aug 21-$0.15$9.85
$310.00$300.001:2Aug 21-$0.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.90%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$2.800.266.2%0.90%7.12%259

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 81 contracts (avg 49 vol/day, 80 traded recently)

NDSN averages only 49 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $310.00 08-21 call last traded $2.60 on 07/30 (now $6.50/$10.10) — try a limit near $6.50. Also watch the $330.00 09-18 call last traded $2.00 on 07/27 (now $2.80/$5.50) — try a limit near $2.80; the $350.00 09-18 call last traded $2.00 on 06/23 (now $0.05/$2.95) — try a limit near $1.50. Most tradeable put: the $310.00 08-21 put last traded $14.10 on 07/28 (now $5.40/$9.20) — try a limit near $7.30.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$6.50$10.10$8.30$2.60 07/30$1.83–$8.30$6.5058
$310.00Sep 18$10.50$14.00$12.25$6.50 07/07$3.90–$12.25$10.50--
$310.00Dec 18$20.70$24.40$22.55--$22.55–$22.55—$20.7010
$320.00Aug 21$2.55$5.00$3.78$1.15 07/31$1.30–$3.78$2.55--
$320.00Sep 18$5.40$9.20$7.30$3.58 07/23$2.03–$7.30$5.40--
$320.00Dec 18$16.10$19.70$17.90$13.79 06/22$8.65–$17.90$16.10--
$300.00Aug 21$13.00$16.50$14.75$6.50 07/30$3.93–$14.75$13.00--
$300.00Sep 18$17.00$20.00$18.50$11.76 07/06$6.70–$18.50$17.00--
$300.00Dec 18$26.50$30.40$28.45$15.38 07/20$15.35–$28.45$26.50--
$330.00Aug 21$0.00$3.60$1.80$0.45 07/31$0.60–$2.25$0.45--
$330.00Sep 18$2.80$5.50$4.15$2.00 07/27$1.40–$4.15$2.8059
$330.00Dec 18$11.30$15.00$13.15$11.60 07/28$5.85–$13.15$11.60--
$290.00Aug 21$21.00$24.50$22.75$16.80 07/28$7.35–$22.75$21.00--
$290.00Sep 18$23.60$27.40$25.50$17.40 07/27$11.10–$25.50$23.60--
$340.00Aug 21$0.00$1.50$0.75$2.50 06/30$0.75–$1.60$0.751
$340.00Sep 18$0.05$4.10$2.07$1.76 07/16$1.25–$2.07$1.76--
$340.00Dec 18$8.00$11.90$9.95$8.00 06/22$4.05–$9.95$8.00--
$280.00Aug 21$30.00$33.80$31.90$12.20 07/20$12.80–$31.90$30.00--
$280.00Sep 18$32.00$35.40$33.70$24.44 07/27$16.15–$33.70$32.00--
$280.00Dec 18$40.20$43.50$41.85$30.32 07/30$25.10–$41.85$40.20--
$280.00Mar 19$46.20$49.70$47.95$36.44 07/30$31.10–$47.95$46.20--
$350.00Sep 18$0.05$2.95$1.50$2.00 06/23$1.10–$1.55$1.5011
$350.00Dec 18$4.70$8.80$6.75$7.33 06/29$2.80–$6.95$6.75--
$270.00Dec 18$47.80$51.20$49.50$33.10 07/15$31.30–$49.50$47.80--
$270.00Mar 19$53.30$57.20$55.25$42.33 07/30$37.00–$55.25$53.30--
$360.00Sep 18$0.00$2.55$1.27$1.35 06/23$1.08–$1.30$1.27--
$360.00Dec 18$2.50$6.50$4.50$3.62 07/28$2.13–$4.50$3.62--
$260.00Aug 21$49.50$53.10$51.30$28.10 07/08$28.50–$51.30$49.50--
$260.00Dec 18$56.00$59.50$57.75$40.70 07/15$37.95–$57.75$56.00--
$260.00Mar 19$61.00$64.80$62.90$49.37 07/30$43.70–$62.90$61.00--
$370.00Sep 18$0.00$2.35$1.18$0.95 06/23$1.08–$1.18$0.95--
$370.00Dec 18$1.55$4.90$3.23$1.45 07/22$1.53–$3.23$1.55--
$370.00Mar 19$6.00$9.50$7.75$5.00 07/23$3.78–$7.85$6.00--
$250.00Sep 18$60.10$63.90$62.00$37.70 06/10$39.60–$62.00$60.10--
$250.00Dec 18$65.00$67.90$66.45$46.40 07/15$45.25–$66.45$65.00--
$380.00Aug 21$0.00$2.15$1.08$0.35 07/01$1.08–$1.10$0.35--
$380.00Sep 18$0.00$2.30$1.15$0.80 06/10$1.08–$1.15$0.80--
$380.00Dec 18$0.65$4.00$2.33$1.50 07/29$1.02–$2.33$1.50--
$240.00Dec 18$73.60$77.20$75.40$58.60 07/22$53.60–$75.40$73.60--
$390.00Dec 18$0.00$3.20$1.60$1.00 07/29$1.25–$1.75$1.00--
$400.00Dec 18$0.00$2.75$1.38$2.05 06/25$0.75–$1.55$1.38--
$400.00Mar 19$2.00$5.10$3.55$2.55 07/30$2.07–$3.55$2.55--
$410.00Dec 18$0.00$2.45$1.23$1.10 06/10$0.70–$1.43$1.10--
$410.00Mar 19$0.90$4.50$2.70$1.90 07/30$1.33–$2.70$1.90--
$420.00Dec 18$0.00$2.50$1.25$1.00 06/26$1.25–$2.50$1.00--
$420.00Mar 19$0.25$3.70$1.98$1.45 07/29$1.25–$1.98$1.45--
$430.00Mar 19$0.55$3.30$1.92$1.05 07/30$0.80–$1.92$1.05--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Aug 21$5.40$9.20$7.30$14.10 07/28$7.30–$26.45$7.301
$310.00Sep 18$8.60$12.50$10.55$15.17 07/28$10.55–$28.10$10.55--
$320.00Aug 21$10.90$14.60$12.75$21.80 06/25$12.75–$35.00$12.75--
$320.00Sep 18$14.30$17.90$16.10$21.72 07/28$16.10–$35.80$16.10--
$300.00Aug 21$2.10$5.60$3.85$9.50 07/31$3.85–$19.35$3.854
$300.00Sep 18$4.50$8.50$6.50$14.30 06/25$6.50–$21.55$6.50--
$290.00Aug 21$0.10$3.90$2.00$5.00 07/27$2.00–$13.65$2.00--
$290.00Sep 18$3.00$5.50$4.25$15.00 07/15$4.25–$16.00$4.25--
$290.00Dec 18$8.40$12.40$10.40$21.10 07/02$10.40–$21.80$10.40--
$340.00Dec 18$33.60$37.70$35.65$45.10 06/26$35.65–$55.85$35.65--
$280.00Aug 21$0.00$2.05$1.02$1.95 07/28$1.02–$9.35$1.02--
$280.00Sep 18$0.05$4.00$2.03$10.00 07/02$2.03–$11.40$2.03--
$270.00Aug 21$0.00$2.35$1.18$1.12 07/28$1.10–$5.60$1.12--
$270.00Sep 18$0.00$3.00$1.50$5.23 07/23$1.50–$7.95$1.50--
$260.00Aug 21$0.00$2.20$1.10$0.44 07/28$0.90–$3.63$0.44--
$260.00Sep 18$0.00$2.55$1.27$3.58 07/23$1.27–$5.35$1.27--
$260.00Dec 18$1.65$5.90$3.78$11.82 06/05$3.78–$10.30$3.78--
$250.00Aug 21$0.00$2.15$1.08$0.77 07/24$0.78–$2.28$0.77--
$250.00Dec 18$0.80$4.70$2.75$6.80 07/06$2.75–$7.70$2.75--
$240.00Aug 21$0.00$2.15$1.08$0.95 07/17$1.08–$1.70$0.95--
$240.00Dec 18$0.05$3.90$1.98$5.20 07/20$1.98–$5.75$1.98--
$240.00Mar 19$2.20$6.10$4.15$7.10 07/28$4.15–$7.90$4.15--
$400.00Sep 18$87.40$91.40$89.40$106.62 06/18$89.40–$114.75$89.40--
$220.00Sep 18$0.00$2.15$1.08$1.70 06/10$1.08–$1.55$1.08--
$220.00Dec 18$0.05$2.90$1.48$2.45 06/15$1.48–$3.10$1.48--
$210.00Mar 19$0.30$3.80$2.05$2.65 07/30$1.98–$3.63$2.05--
$200.00Dec 18$0.00$2.45$1.23$1.25 07/24$1.23–$2.15$1.23--
$200.00Mar 19$0.00$3.30$1.65$1.85 07/29$1.65–$2.97$1.65--
$195.00Mar 19$0.25$3.20$1.73$2.20 07/22$1.60–$2.58$1.73--
$190.00Mar 19$0.00$3.00$1.50$1.55 07/31$1.50–$2.33$1.50--
$185.00Mar 19$0.00$2.85$1.43$1.40 07/31$1.13–$2.23$1.40--
$180.00Mar 19$0.00$2.75$1.38$1.25 07/31$0.98–$1.98$1.25--
$175.00Dec 18$0.00$2.25$1.13$0.90 07/08$0.95–$1.58$0.90--
$175.00Mar 19$0.00$2.65$1.33$1.05 07/29$1.33–$1.88$1.05--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 48
Total Puts 20
Put/Call Ratio 0.42
Net Difference 28

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 5
Put/Call Ratio 0.62
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 171
Total Puts 123
Average Put/Call Ratio 0.68
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All