Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $343.35 as of 7/28/2026 3:15:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 154.60 | 158.60 | 156.60 | % | 0.85 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 190.00 | 149.50 | 153.60 | 151.55 | % | 0.80 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 195.00 | 144.50 | 148.70 | 146.60 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 200.00 | 139.50 | 143.70 | 141.60 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 210.00 | 129.50 | 133.60 | 131.55 | % | 0.63 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 220.00 | 119.50 | 123.70 | 121.60 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 230.00 | 109.70 | 113.70 | 111.70 | % | 0.49 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 240.00 | 99.70 | 103.70 | 101.70 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 250.00 | 89.70 | 93.70 | 91.70 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 260.00 | 79.70 | 83.70 | 81.70 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 270.00 | 69.60 | 73.70 | 71.65 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 280.00 | 59.60 | 63.80 | 61.70 | % | 0.22 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 290.00 | 49.80 | 53.70 | 51.75 | % | 0.18 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 300.00 | 39.90 | 43.80 | 41.85 | 33.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 2:58:47 PM EST |
| 310.00 | 30.90 | 34.10 | 32.50 | 44.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.37 | 0.98 | 0.01 | -0.01 | 7/23/2026 | 7/28/2026 2:58:47 PM EST |
| 320.00 | 21.40 | 24.40 | 22.90 | 23.75 | -2.09 | -8.09% | 0.07 | 13 | 214 | 0.31 | 0.89 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 2:58:47 PM EST |
| 330.00 | 11.80 | 15.70 | 13.75 | 14.65 | -9.60 | -39.59% | 0.04 | 53 | 693 | 0.22 | 0.75 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 2:58:47 PM EST |
| 340.00 | 5.60 | 9.00 | 7.30 | 10.41 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.22 | 0.55 | 0.02 | -0.14 | 7/27/2026 | 7/28/2026 2:58:47 PM EST |
| 350.00 | 1.15 | 4.30 | 2.73 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.20 | 0.32 | 0.02 | -0.12 | 7/24/2026 | 7/28/2026 2:58:47 PM EST |
| 360.00 | 0.50 | 2.80 | 1.65 | 1.05 | -0.75 | -41.67% | 0.00 | 6 | 34 | 0.18 | 0.14 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 2:58:47 PM EST |
| 370.00 | 0.15 | 0.95 | 0.55 | 0.33 | -0.77 | -70.00% | 0.00 | 2 | 80 | 0.20 | 0.05 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 2:58:47 PM EST |
| 380.00 | 0.00 | 2.35 | 1.18 | 0.30 | -0.46 | -60.53% | 0.00 | 1 | 4 | 0.37 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 2:58:47 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:58:47 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:58:47 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 2:58:47 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 2:58:47 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 250.00 | 0.00 | 0.70 | 0.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 2:58:47 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 2:58:47 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:58:47 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 2:58:47 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:58:47 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3,121 | 0.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:58:47 PM EST |
| 310.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.30 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 2:58:47 PM EST |
| 320.00 | 1.00 | 1.85 | 1.43 | 1.00 | -1.00 | -50.00% | 0.00 | 2 | 16 | 0.22 | -0.11 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 2:58:47 PM EST |
| 330.00 | 0.70 | 3.20 | 1.95 | 1.45 | -0.85 | -36.96% | 0.01 | 1 | 100 | 0.21 | -0.25 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 2:58:47 PM EST |
| 340.00 | 4.60 | 7.00 | 5.80 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | -0.45 | 0.02 | -0.14 | 7/27/2026 | 7/28/2026 2:58:47 PM EST |
| 350.00 | 10.40 | 13.00 | 11.70 | 9.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.19 | -0.68 | 0.02 | -0.12 | 7/27/2026 | 7/28/2026 2:58:47 PM EST |
| 360.00 | 18.30 | 22.10 | 20.20 | % | 0.06 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.08 | 7/28/2026 2:58:47 PM EST | |||
| 370.00 | 27.60 | 30.90 | 29.25 | % | 0.08 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.03 | 7/28/2026 2:58:47 PM EST | |||
| 380.00 | 37.50 | 41.50 | 39.50 | % | 0.10 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 7/28/2026 2:58:47 PM EST | |||
| 390.00 | 47.40 | 51.50 | 49.45 | % | 0.13 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 400.00 | 57.40 | 61.50 | 59.45 | % | 0.15 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 410.00 | 67.30 | 71.50 | 69.40 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 420.00 | 77.30 | 81.50 | 79.40 | % | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 430.00 | 87.40 | 91.70 | 89.55 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 440.00 | 97.30 | 101.40 | 99.35 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST | |||
| 450.00 | 107.50 | 111.50 | 109.50 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:47 PM EST |