Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $343.35 as of 7/27/2026 8:34:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 221.00 | 225.00 | 223.00 | % | 1.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 125.00 | 216.00 | 220.20 | 218.10 | % | 1.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 130.00 | 211.00 | 215.00 | 213.00 | % | 1.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 135.00 | 206.00 | 210.20 | 208.10 | % | 1.54 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 140.00 | 201.00 | 205.20 | 203.10 | % | 1.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 145.00 | 196.00 | 200.00 | 198.00 | % | 1.37 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 150.00 | 191.10 | 195.20 | 193.15 | % | 1.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 155.00 | 186.10 | 190.20 | 188.15 | % | 1.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 160.00 | 181.10 | 185.10 | 183.10 | % | 1.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 165.00 | 176.10 | 180.10 | 178.10 | % | 1.08 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 170.00 | 171.10 | 175.10 | 173.10 | % | 1.02 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 175.00 | 166.10 | 170.10 | 168.10 | % | 0.96 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 180.00 | 161.10 | 165.10 | 163.10 | % | 0.91 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 185.00 | 156.10 | 160.10 | 158.10 | % | 0.85 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 190.00 | 151.10 | 155.10 | 153.10 | % | 0.81 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 195.00 | 146.10 | 150.30 | 148.20 | % | 0.76 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 200.00 | 141.10 | 145.10 | 143.10 | % | 0.72 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 210.00 | 131.00 | 135.10 | 133.05 | % | 0.63 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 220.00 | 121.50 | 125.30 | 123.40 | 119.95 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 230.00 | 111.50 | 115.40 | 113.45 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 240.00 | 101.50 | 105.40 | 103.45 | % | 0.43 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 250.00 | 91.50 | 95.50 | 93.50 | 51.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:56 PM EST |
| 260.00 | 81.50 | 85.60 | 83.55 | 64.73 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 270.00 | 71.60 | 75.80 | 73.70 | 78.26 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.47 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 280.00 | 61.70 | 65.50 | 63.60 | 62.68 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.40 | 0.98 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 290.00 | 52.10 | 56.00 | 54.05 | 54.80 | +11.25 | +25.84% | 0.19 | 5 | 48 | 0.37 | 0.97 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 300.00 | 42.60 | 46.00 | 44.30 | 38.14 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.31 | 0.93 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 310.00 | 34.20 | 36.50 | 35.35 | 43.30 | 0.00 | 0.00% | 0.11 | 0 | 224 | 0.23 | 0.88 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 320.00 | 25.20 | 28.50 | 26.85 | 28.60 | -6.67 | -18.92% | 0.08 | 3 | 95 | 0.24 | 0.79 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 330.00 | 18.00 | 20.80 | 19.40 | 22.65 | -3.65 | -13.88% | 0.06 | 2 | 442 | 0.23 | 0.69 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 340.00 | 12.60 | 14.50 | 13.55 | 15.20 | -4.00 | -20.84% | 0.04 | 2 | 286 | 0.23 | 0.56 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 350.00 | 7.60 | 9.20 | 8.40 | 8.10 | -3.70 | -31.36% | 0.02 | 15 | 114 | 0.22 | 0.42 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 360.00 | 4.00 | 5.60 | 4.80 | 5.26 | -2.64 | -33.42% | 0.01 | 3 | 123 | 0.21 | 0.27 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 370.00 | 0.40 | 2.80 | 1.60 | 2.50 | -2.05 | -45.06% | 0.00 | 1 | 94 | 0.16 | 0.13 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 380.00 | 0.15 | 1.20 | 0.68 | 1.00 | -1.50 | -60.00% | 0.00 | 1 | 3 | 0.16 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 390.00 | 0.15 | 2.80 | 1.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.03 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.48 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.55 | 1.28 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.38 | -0.03 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 300.00 | 0.15 | 3.00 | 1.58 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.34 | -0.07 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 310.00 | 0.15 | 2.50 | 1.33 | 1.70 | -3.40 | -66.67% | 0.00 | 5 | 7 | 0.26 | -0.12 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 320.00 | 1.45 | 4.90 | 3.18 | 2.60 | -0.90 | -25.72% | 0.01 | 7 | 20 | 0.21 | -0.21 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 330.00 | 5.40 | 7.00 | 6.20 | 5.30 | 0.00 | 0.00% | 0.02 | 1 | 4 | 0.23 | -0.31 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 340.00 | 9.10 | 11.20 | 10.15 | 7.50 | -1.20 | -13.80% | 0.03 | 1 | 2 | 0.23 | -0.44 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 350.00 | 13.10 | 16.30 | 14.70 | 13.90 | +3.50 | +33.66% | 0.04 | 1 | 14 | 0.21 | -0.58 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 360.00 | 19.50 | 22.50 | 21.00 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.20 | -0.73 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 370.00 | 27.10 | 30.20 | 28.65 | % | 0.08 | 0 | 0 | 0.19 | -0.87 | 0.01 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 380.00 | 36.20 | 39.30 | 37.75 | 29.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | -0.95 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 390.00 | 45.80 | 49.60 | 47.70 | % | 0.12 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 400.00 | 55.70 | 59.90 | 57.80 | 98.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 3:59:56 PM EST |
| 410.00 | 65.20 | 69.80 | 67.50 | 108.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:56 PM EST |
| 420.00 | 75.60 | 79.80 | 77.70 | 118.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:56 PM EST |
| 430.00 | 85.80 | 89.80 | 87.80 | 128.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:56 PM EST |
| 440.00 | 95.70 | 99.80 | 97.75 | 138.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:56 PM EST |