[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDSN":3,"homepage-market-summary":34,"stock-options-NDSN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NDSN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nordson Corp","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Nordson manufactures equipment (including pumps, valves, dispensers, applicators, filters, and pelletizers) used for dispensing adhesives, coatings, sealants, and other materials. The firm serves a diverse range of end markets, including packaging, medical, electronics, and industrial. Nordson's business is organized into three segments: industrial precision solutions, medical and fluid solutions, and advanced technology solutions. The company generated approximately $2.8 billion in revenue in its fiscal 2025.","8,200","Westlake, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.125,3.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},334.22,334.43,338.1831,331.82,-0.21,-0.06,274748.486589,11054,335.2542,339.12,223.28999,389107.22697315936,95.8,11732,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":687,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,1004,0.05,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",72,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",163,"270319",[204,217,227,237,247,258,272,288,308,327,345,363,383,403,428,451,477,502,527,549,570,591,607,623,637,650,660,669,678],{"strike":205,"call":206,"put":213,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":212,"in_the_money":43},"NDSN  261016C00185000",147.5,151.5,0.5281,1,0.050683,{"contract_symbol":214,"symbol":214,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NDSN  261016P00185000",0.5,0.549,{"strike":218,"call":219,"put":224,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":223,"in_the_money":43},"NDSN  261016C00190000",142.7,146.5,0.052053,{"contract_symbol":225,"symbol":225,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NDSN  261016P00190000",2.15,{"strike":228,"call":229,"put":234,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":233,"in_the_money":43},"NDSN  261016C00195000",137.9,141.5,0.053423,{"contract_symbol":235,"symbol":235,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":236,"implied_volatility":236,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NDSN  261016P00195000",0.5491,{"strike":238,"call":239,"put":245,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":244,"in_the_money":43},"NDSN  261016C00200000",132.9,136.5,107.7,0.054793,{"contract_symbol":246,"symbol":246,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":236,"implied_volatility":236,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NDSN  261016P00200000",{"strike":248,"call":249,"put":255,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":254,"in_the_money":43},"NDSN  261016C00210000",122.8,126.5,0.5038,0.057534,{"contract_symbol":256,"symbol":256,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":236,"implied_volatility":236,"delta":186,"gamma":186,"theta":257,"vega":186,"rho":186,"in_the_money":14},"NDSN  261016P00210000",-0.000001,{"strike":259,"call":260,"put":268,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":253,"implied_volatility":253,"delta":211,"gamma":186,"theta":265,"vega":266,"rho":267,"in_the_money":43},"NDSN  261016C00220000",113.1,116.6,104.3,-0.000002,0.000001,0.060273,{"contract_symbol":269,"symbol":269,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":265,"gamma":186,"theta":270,"vega":271,"rho":186,"in_the_money":14},"NDSN  261016P00220000",-0.000012,0.000005,{"strike":273,"call":274,"put":282,"callItm":43,"putItm":14,"isAtm":14},230,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":278,"gamma":266,"theta":279,"vega":280,"rho":281,"in_the_money":43},"NDSN  261016C00230000",102.7,106.6,0.999992,-0.000052,0.00002,0.063011,{"contract_symbol":283,"symbol":283,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":265,"in_the_money":14},"NDSN  261016P00230000",-0.000016,0.000002,-0.000107,0.000039,{"strike":289,"call":290,"put":301,"callItm":43,"putItm":14,"isAtm":14},240,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":210,"implied_volatility":210,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":43},"NDSN  261016C00240000",92.8,96.5,68.77,3,0.999936,0.000009,-0.000377,0.000143,0.065745,{"contract_symbol":302,"symbol":302,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"NDSN  261016P00240000",-0.000112,0.000015,-0.00067,0.000244,-0.000011,{"strike":309,"call":310,"put":320,"callItm":43,"putItm":14,"isAtm":14},250,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":210,"implied_volatility":210,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":43},"NDSN  261016C00250000",83.1,86.5,75.5,0.999618,0.000047,-0.002024,0.000767,0.068455,{"contract_symbol":321,"symbol":321,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"NDSN  261016P00250000",-0.000597,0.000069,-0.003177,0.001158,-0.000056,{"strike":328,"call":329,"put":338,"callItm":43,"putItm":14,"isAtm":14},260,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":43},"NDSN  261016C00260000",72.8,76.6,0.99823,0.000194,-0.008283,0.003139,0.071064,{"contract_symbol":339,"symbol":339,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"NDSN  261016P00260000",-0.002486,0.000254,-0.011721,0.004272,-0.000234,{"strike":346,"call":347,"put":356,"callItm":43,"putItm":14,"isAtm":14},270,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":43},"NDSN  261016C00270000",62.8,66.6,0.993518,0.000623,-0.026581,0.010073,0.073359,{"contract_symbol":357,"symbol":357,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":236,"implied_volatility":236,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"NDSN  261016P00270000",-0.008354,0.00075,-0.034561,0.012596,-0.000789,{"strike":364,"call":365,"put":374,"callItm":43,"putItm":14,"isAtm":14},280,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":43},"NDSN  261016C00280000",53.2,56.6,0.984781,0.001376,-0.0534,0.021212,0.075276,{"contract_symbol":375,"symbol":375,"bid":186,"ask":226,"last":376,"change":186,"changePercent":9,"volume":186,"openInterest":377,"open_interest":377,"iv":216,"implied_volatility":216,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"NDSN  261016P00280000",0.61,2,-0.023115,0.001802,-0.083046,0.030271,-0.002191,{"strike":384,"call":385,"put":395,"callItm":43,"putItm":14,"isAtm":14},290,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":43},"NDSN  261016C00290000",42.8,46.7,42.87,0.952267,0.003402,-0.145081,0.054977,0.074915,{"contract_symbol":396,"symbol":396,"bid":186,"ask":397,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"NDSN  261016P00290000",2.2,-0.054013,0.003611,-0.166425,0.060663,-0.005143,{"strike":404,"call":405,"put":417,"callItm":43,"putItm":14,"isAtm":14},300,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":186,"changePercent":9,"volume":186,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":43},"NDSN  261016C00300000",33,36.8,33.16,12,0.4543,0.929775,0.005356,-0.169026,0.07446,0.075539,{"contract_symbol":418,"symbol":418,"bid":186,"ask":419,"last":420,"change":186,"changePercent":9,"volume":186,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"NDSN  261016P00300000",2.3,4.55,4,0.4464,-0.066953,0.005254,-0.160086,0.071769,-0.006335,{"strike":429,"call":430,"put":442,"callItm":43,"putItm":14,"isAtm":14},310,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":186,"changePercent":9,"volume":186,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":43},"NDSN  261016C00310000",23.4,27,13.4,328,0.3669,0.897813,0.008785,-0.180805,0.098628,0.075295,{"contract_symbol":443,"symbol":443,"bid":188,"ask":444,"last":295,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"NDSN  261016P00310000",2.5,0.3417,-0.087174,0.008389,-0.149781,0.087725,-0.008195,{"strike":452,"call":453,"put":465,"callItm":43,"putItm":14,"isAtm":14},320,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":186,"changePercent":9,"volume":186,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":43},"NDSN  261016C00320000",13.7,17.5,9.94,40,0.2725,0.838019,0.016268,-0.184782,0.135686,0.072478,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":186,"changePercent":9,"volume":186,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"NDSN  261016P00320000",0.25,1.15,1.67,28,0.2318,-0.124579,0.016015,-0.131589,0.113611,-0.011628,{"strike":478,"call":479,"put":491,"callItm":43,"putItm":14,"isAtm":14},330,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":186,"changePercent":9,"volume":186,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":43},"NDSN  261016C00330000",6,8.5,6.65,48,0.2188,0.643943,0.030794,-0.225369,0.206169,0.056991,{"contract_symbol":492,"symbol":492,"bid":211,"ask":493,"last":494,"change":186,"changePercent":9,"volume":186,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"NDSN  261016P00330000",3.1,20,7,0.1723,-0.322836,0.037654,-0.170962,0.198556,-0.030118,{"strike":503,"call":504,"put":516,"callItm":14,"putItm":43,"isAtm":14},340,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":186,"changePercent":9,"volume":186,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"NDSN  261016C00340000",0.8,4.6,3.6,52,0.2295,0.332751,0.028616,-0.230532,0.201003,0.02972,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":186,"changePercent":9,"volume":186,"openInterest":495,"open_interest":495,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":43},"NDSN  261016P00340000",5.5,9.1,12.3,0.1662,-0.728895,0.036033,-0.152229,0.183285,-0.068737,{"strike":528,"call":529,"put":539,"callItm":14,"putItm":43,"isAtm":14},350,{"contract_symbol":530,"symbol":530,"bid":64,"ask":531,"last":215,"change":186,"changePercent":9,"volume":186,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"NDSN  261016C00350000",0.75,463,0.2195,0.105301,0.015009,-0.110534,0.100799,0.009477,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":43},"NDSN  261016P00350000",14,17.4,0.1481,-0.969248,0.008478,-0.028431,0.038421,-0.093098,{"strike":550,"call":551,"put":560,"callItm":14,"putItm":43,"isAtm":14},360,{"contract_symbol":552,"symbol":552,"bid":186,"ask":215,"last":553,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"NDSN  261016C00360000",0.29,0.2375,0.030684,0.005277,-0.045506,0.038351,0.002767,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":43},"NDSN  261016P00360000",23.8,27.2,0.1228,-0.999866,0.000076,-0.000176,0.000287,-0.098615,{"strike":571,"call":572,"put":580,"callItm":14,"putItm":43,"isAtm":14},370,{"contract_symbol":573,"symbol":573,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"NDSN  261016C00370000",0.3052,0.023409,0.003276,-0.04666,0.030594,0.002104,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":43},"NDSN  261016P00370000",33.8,37.2,34.1,0.1629,-0.999915,0.000038,-0.000153,0.000189,-0.101359,{"strike":592,"call":593,"put":600,"callItm":14,"putItm":43,"isAtm":14},380,{"contract_symbol":594,"symbol":594,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":574,"implied_volatility":574,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"NDSN  261016C00380000",0.005938,0.000998,-0.014213,0.009319,0.000535,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":604,"gamma":266,"theta":265,"vega":605,"rho":606,"in_the_money":43},"NDSN  261016P00380000",43.8,47.5,-0.999999,0.000003,-0.104108,{"strike":608,"call":609,"put":617,"callItm":14,"putItm":43,"isAtm":14},390,{"contract_symbol":610,"symbol":610,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"NDSN  261016C00390000",0.3049,0.001211,0.000238,-0.003383,0.00222,0.000109,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":621,"gamma":186,"theta":186,"vega":186,"rho":622,"in_the_money":43},"NDSN  261016P00390000",53.8,57.5,-1,-0.106846,{"strike":624,"call":625,"put":632,"callItm":14,"putItm":43,"isAtm":14},400,{"contract_symbol":626,"symbol":626,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":574,"implied_volatility":574,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"NDSN  261016C00400000",0.000207,0.000046,-0.00066,0.000433,0.000019,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":621,"gamma":186,"theta":186,"vega":186,"rho":636,"in_the_money":43},"NDSN  261016P00400000",63.8,67.5,-0.109585,{"strike":638,"call":639,"put":645,"callItm":14,"putItm":43,"isAtm":14},410,{"contract_symbol":640,"symbol":640,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":574,"implied_volatility":574,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":605,"in_the_money":14},"NDSN  261016C00410000",0.000029,0.000007,-0.000104,0.000068,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":621,"gamma":186,"theta":186,"vega":186,"rho":649,"in_the_money":43},"NDSN  261016P00410000",73.8,77.5,-0.112325,{"strike":651,"call":652,"put":655,"callItm":14,"putItm":43,"isAtm":14},420,{"contract_symbol":653,"symbol":653,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":574,"implied_volatility":574,"delta":605,"gamma":266,"theta":654,"vega":297,"rho":186,"in_the_money":14},"NDSN  261016C00420000",-0.000014,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":621,"gamma":186,"theta":186,"vega":186,"rho":659,"in_the_money":43},"NDSN  261016P00420000",83.8,87.5,-0.115067,{"strike":661,"call":662,"put":664,"callItm":14,"putItm":43,"isAtm":14},430,{"contract_symbol":663,"symbol":663,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":574,"implied_volatility":574,"delta":186,"gamma":186,"theta":265,"vega":266,"rho":186,"in_the_money":14},"NDSN  261016C00430000",{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":621,"gamma":186,"theta":186,"vega":186,"rho":668,"in_the_money":43},"NDSN  261016P00430000",93.8,97.5,-0.117807,{"strike":670,"call":671,"put":673,"callItm":14,"putItm":43,"isAtm":14},440,{"contract_symbol":672,"symbol":672,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NDSN  261016C00440000",{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":621,"gamma":186,"theta":186,"vega":186,"rho":677,"in_the_money":43},"NDSN  261016P00440000",103.8,107.5,-0.120544,{"strike":679,"call":680,"put":682,"callItm":14,"putItm":43,"isAtm":14},450,{"contract_symbol":681,"symbol":681,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":574,"implied_volatility":574,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NDSN  261016C00450000",{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":585,"implied_volatility":585,"delta":621,"gamma":186,"theta":186,"vega":186,"rho":686,"in_the_money":43},"NDSN  261016P00450000",113.8,117.5,-0.123284,"2026-10-07T11:57:27.773053+00:00"]