Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $350.72 as of 8/24/2026 12:03:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 151.90 | 155.90 | 153.90 | % | 0.77 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 141.90 | 146.00 | 143.95 | % | 0.69 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 131.90 | 136.10 | 134.00 | % | 0.61 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 230.00 | 122.10 | 126.10 | 124.10 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 240.00 | 112.20 | 116.00 | 114.10 | % | 0.48 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 250.00 | 102.20 | 106.30 | 104.25 | % | 0.42 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 260.00 | 92.10 | 96.30 | 94.20 | % | 0.36 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 270.00 | 82.40 | 86.30 | 84.35 | % | 0.31 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 280.00 | 72.50 | 76.60 | 74.55 | % | 0.27 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 290.00 | 62.70 | 66.30 | 64.50 | % | 0.22 | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 300.00 | 53.00 | 56.70 | 54.85 | % | 0.18 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 310.00 | 43.50 | 47.20 | 45.35 | % | 0.15 | 0 | 0 | 0.25 | 0.94 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 320.00 | 34.30 | 37.80 | 36.05 | % | 0.11 | 0 | 0 | 0.24 | 0.88 | 0.01 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 330.00 | 25.60 | 29.30 | 27.45 | % | 0.08 | 0 | 0 | 0.23 | 0.81 | 0.01 | -0.09 | 8/24/2026 3:59:57 PM EST | |||
| 340.00 | 18.20 | 20.90 | 19.55 | % | 0.06 | 0 | 0 | 0.21 | 0.70 | 0.01 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 350.00 | 11.50 | 14.00 | 12.75 | 11.50 | +0.37 | +3.33% | 0.04 | 3 | 5 | 0.20 | 0.58 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 6.50 | 9.20 | 7.85 | 7.80 | +1.20 | +18.19% | 0.02 | 2 | 2 | 0.19 | 0.43 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 3.00 | 6.10 | 4.55 | 3.45 | -0.95 | -21.60% | 0.01 | 3 | 9 | 0.19 | 0.28 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 380.00 | 0.05 | 2.90 | 1.48 | 2.05 | +0.20 | +10.82% | 0.00 | 1 | 1 | 0.14 | 0.15 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 310.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.25 | -0.06 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 320.00 | 0.30 | 2.65 | 1.48 | 1.73 | -0.37 | -17.62% | 0.00 | 3 | 3 | 0.20 | -0.12 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 2.50 | 3.60 | 3.05 | 3.03 | -0.27 | -8.19% | 0.01 | 3 | 3 | 0.21 | -0.19 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 4.50 | 6.00 | 5.25 | 6.00 | +0.20 | +3.45% | 0.02 | 2 | 3 | 0.21 | -0.30 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 7.90 | 10.20 | 9.05 | 9.60 | +0.10 | +1.06% | 0.03 | 2 | 3 | 0.21 | -0.42 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 12.00 | 15.20 | 13.60 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.57 | 0.02 | -0.11 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 18.10 | 21.70 | 19.90 | % | 0.05 | 0 | 0 | 0.18 | -0.72 | 0.01 | -0.09 | 8/24/2026 3:59:57 PM EST | |||
| 380.00 | 26.80 | 30.00 | 28.40 | % | 0.07 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 390.00 | 36.00 | 39.20 | 37.60 | % | 0.10 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 400.00 | 45.20 | 49.10 | 47.15 | % | 0.12 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 410.00 | 55.20 | 59.10 | 57.15 | % | 0.14 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 420.00 | 65.20 | 69.10 | 67.15 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 430.00 | 75.20 | 79.10 | 77.15 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 440.00 | 85.20 | 89.10 | 87.15 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 450.00 | 95.20 | 99.10 | 97.15 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 460.00 | 105.20 | 109.10 | 107.15 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 470.00 | 115.20 | 119.10 | 117.15 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 480.00 | 125.20 | 129.10 | 127.15 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |