Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $317.50 as of 5/15/2026 7:51:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 205.00 | 209.20 | 207.10 | % | 1.88 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 115.00 | 200.00 | 204.30 | 202.15 | % | 1.76 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 120.00 | 195.00 | 199.20 | 197.10 | % | 1.64 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 125.00 | 190.00 | 194.20 | 192.10 | % | 1.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 130.00 | 185.10 | 189.20 | 187.15 | % | 1.44 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 135.00 | 180.10 | 184.30 | 182.20 | % | 1.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 140.00 | 175.00 | 179.40 | 177.20 | % | 1.27 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 145.00 | 170.10 | 174.40 | 172.25 | % | 1.19 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 150.00 | 165.20 | 169.30 | 167.25 | % | 1.11 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 155.00 | 160.20 | 164.50 | 162.35 | % | 1.05 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 160.00 | 155.20 | 159.40 | 157.30 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 165.00 | 150.40 | 154.50 | 152.45 | % | 0.92 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 170.00 | 145.20 | 149.50 | 147.35 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 175.00 | 140.30 | 144.40 | 142.35 | % | 0.81 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 180.00 | 135.30 | 139.50 | 137.40 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 185.00 | 130.30 | 134.50 | 132.40 | % | 0.72 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 190.00 | 125.30 | 129.50 | 127.40 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 195.00 | 120.40 | 124.50 | 122.45 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 200.00 | 115.50 | 119.50 | 117.50 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 210.00 | 105.60 | 109.70 | 107.65 | % | 0.51 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 220.00 | 95.50 | 99.70 | 97.60 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:40 PM EST | |||
| 230.00 | 85.50 | 89.70 | 87.60 | 59.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 5/15/2026 3:59:40 PM EST |
| 240.00 | 75.70 | 79.80 | 77.75 | 73.32 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 5/15/2026 3:59:40 PM EST |
| 250.00 | 66.50 | 69.80 | 68.15 | % | 0.27 | 0 | 25 | 0.61 | 0.99 | 0.00 | -0.03 | 5/15/2026 3:59:40 PM EST | |||
| 260.00 | 56.00 | 60.20 | 58.10 | 40.00 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.54 | 0.96 | 0.00 | -0.07 | 4/15/2026 | 5/15/2026 3:59:40 PM EST |
| 270.00 | 47.20 | 50.30 | 48.75 | 47.85 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.48 | 0.95 | 0.00 | -0.07 | 5/7/2026 | 5/15/2026 3:59:40 PM EST |
| 280.00 | 37.70 | 40.70 | 39.20 | 34.86 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.30 | 0.91 | 0.01 | -0.10 | 5/5/2026 | 5/15/2026 3:59:40 PM EST |
| 290.00 | 28.60 | 31.70 | 30.15 | 29.55 | +3.73 | +14.45% | 0.10 | 1 | 282 | 0.30 | 0.86 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 300.00 | 20.00 | 23.20 | 21.60 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.27 | 0.77 | 0.01 | -0.14 | 4/28/2026 | 5/15/2026 3:59:40 PM EST |
| 310.00 | 12.60 | 15.50 | 14.05 | 13.70 | +2.69 | +24.44% | 0.05 | 4 | 211 | 0.25 | 0.64 | 0.02 | -0.15 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 320.00 | 6.70 | 8.70 | 7.70 | 7.70 | +0.46 | +6.36% | 0.02 | 16 | 428 | 0.23 | 0.48 | 0.02 | -0.15 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 330.00 | 2.90 | 4.50 | 3.70 | 3.80 | +0.35 | +10.15% | 0.01 | 3 | 719 | 0.21 | 0.29 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 340.00 | 1.20 | 2.05 | 1.63 | 1.80 | +0.85 | +89.48% | 0.00 | 3 | 88 | 0.21 | 0.16 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 350.00 | 0.35 | 0.90 | 0.63 | 0.52 | -0.20 | -27.78% | 0.00 | 1 | 48 | 0.21 | 0.11 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.28 | 0.05 | 0.00 | -0.03 | 4/21/2026 | 5/15/2026 3:59:40 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 5 | 0.40 | 0.01 | 0.00 | -0.01 | 5/15/2026 3:59:40 PM EST | |||
| 380.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 8 | 0.43 | 0.01 | 0.00 | -0.01 | 5/15/2026 3:59:40 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 400.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 410.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:40 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/15/2026 3:59:40 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 3:59:40 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:40 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:40 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 3:59:40 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.64 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 5/15/2026 3:59:40 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.68 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 5/15/2026 3:59:40 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 133 | 0.52 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.59 | -0.01 | 0.00 | -0.03 | 4/14/2026 | 5/15/2026 3:59:40 PM EST |
| 260.00 | 0.05 | 0.80 | 0.43 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.34 | -0.04 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 3:59:40 PM EST |
| 270.00 | 0.45 | 2.15 | 1.30 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.37 | -0.05 | 0.00 | -0.07 | 5/6/2026 | 5/15/2026 3:59:40 PM EST |
| 280.00 | 0.85 | 1.70 | 1.28 | 1.10 | -1.05 | -48.84% | 0.00 | 1 | 118 | 0.31 | -0.09 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 290.00 | 1.60 | 2.50 | 2.05 | 2.25 | -0.95 | -29.69% | 0.01 | 5 | 144 | 0.29 | -0.14 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 300.00 | 2.95 | 5.00 | 3.98 | 4.10 | -0.10 | -2.39% | 0.01 | 4 | 39 | 0.28 | -0.23 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 310.00 | 4.80 | 7.30 | 6.05 | 7.10 | -1.60 | -18.40% | 0.02 | 8 | 31 | 0.25 | -0.36 | 0.02 | -0.15 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 320.00 | 9.40 | 11.70 | 10.55 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.24 | -0.52 | 0.02 | -0.15 | 5/1/2026 | 5/15/2026 3:59:40 PM EST |
| 330.00 | 14.40 | 17.60 | 16.00 | % | 0.05 | 0 | 0 | 0.21 | -0.71 | 0.02 | -0.11 | 5/15/2026 3:59:40 PM EST | |||
| 340.00 | 22.40 | 25.40 | 23.90 | % | 0.07 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.08 | 5/15/2026 3:59:40 PM EST | |||
| 350.00 | 31.30 | 35.20 | 33.25 | % | 0.10 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.07 | 5/15/2026 3:59:40 PM EST | |||
| 360.00 | 41.20 | 45.20 | 43.20 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 5/15/2026 3:59:40 PM EST | |||
| 370.00 | 51.10 | 55.30 | 53.20 | % | 0.14 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:40 PM EST | |||
| 380.00 | 61.10 | 65.30 | 63.20 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:40 PM EST | |||
| 390.00 | 71.10 | 75.30 | 73.20 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 400.00 | 81.10 | 85.30 | 83.20 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 410.00 | 91.10 | 95.30 | 93.20 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 420.00 | 101.10 | 105.30 | 103.20 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 430.00 | 111.10 | 115.30 | 113.20 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 440.00 | 121.10 | 125.30 | 123.20 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST |