Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $291.24 as of 2/2/2026 8:44:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 133.50 | 137.80 | 135.65 | % | 0.88 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 160.00 | 128.50 | 132.80 | 130.65 | % | 0.82 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 165.00 | 123.50 | 127.80 | 125.65 | % | 0.76 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 170.00 | 118.60 | 122.80 | 120.70 | % | 0.71 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 175.00 | 113.50 | 117.80 | 115.65 | % | 0.66 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 180.00 | 108.50 | 112.80 | 110.65 | % | 0.61 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 185.00 | 103.50 | 107.70 | 105.60 | % | 0.57 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 190.00 | 98.50 | 102.70 | 100.60 | % | 0.53 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 195.00 | 93.50 | 97.70 | 95.60 | % | 0.49 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 200.00 | 88.50 | 92.80 | 90.65 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 205.00 | 83.50 | 87.80 | 85.65 | % | 0.42 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 210.00 | 78.50 | 82.80 | 80.65 | % | 0.38 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 215.00 | 73.50 | 77.80 | 75.65 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 220.00 | 68.50 | 72.80 | 70.65 | % | 0.32 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 225.00 | 63.50 | 67.80 | 65.65 | % | 0.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 230.00 | 58.60 | 62.80 | 60.70 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 235.00 | 53.50 | 57.80 | 55.65 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 240.00 | 48.60 | 52.80 | 50.70 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 245.00 | 43.90 | 47.10 | 45.50 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 250.00 | 38.90 | 42.30 | 40.60 | % | 0.16 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 255.00 | 33.90 | 37.20 | 35.55 | % | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 260.00 | 28.90 | 32.30 | 30.60 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 262.50 | 26.20 | 29.60 | 27.90 | % | 0.11 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 265.00 | 23.90 | 27.20 | 25.55 | % | 0.10 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 267.50 | 21.20 | 24.70 | 22.95 | % | 0.09 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 270.00 | 19.00 | 22.00 | 20.50 | 20.58 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:01 PM EST |
| 272.50 | 16.50 | 19.80 | 18.15 | % | 0.07 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 275.00 | 14.10 | 17.40 | 15.75 | % | 0.06 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 277.50 | 11.60 | 14.70 | 13.15 | % | 0.05 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 280.00 | 9.60 | 12.40 | 11.00 | % | 0.04 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 282.50 | 7.20 | 10.00 | 8.60 | % | 0.03 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 285.00 | 5.00 | 7.90 | 6.45 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.90 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 287.50 | 3.00 | 6.00 | 4.50 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.72 | 0.07 | -0.08 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 290.00 | 1.05 | 4.40 | 2.73 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.18 | 0.56 | 0.07 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 292.50 | 0.00 | 3.50 | 1.75 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | 0.38 | 0.07 | -0.10 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.23 | 0.05 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.11 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 2.45 | 1.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.05 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.02 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 262.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:01 PM EST |
| 267.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 277.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.75 | 1.38 | 1.00 | -1.50 | -60.00% | 0.00 | 1 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:01 PM EST |
| 282.50 | 0.00 | 3.00 | 1.50 | 1.25 | -1.80 | -59.02% | 0.01 | 1 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 3.40 | 1.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.10 | 0.07 | -0.03 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 287.50 | 0.10 | 3.70 | 1.90 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.19 | -0.28 | 0.07 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 290.00 | 1.20 | 4.80 | 3.00 | 2.77 | -1.44 | -34.21% | 0.01 | 10 | 20 | 0.17 | -0.44 | 0.07 | -0.10 | 2/2/2026 | 1/30/2026 4:00:01 PM EST |
| 292.50 | 2.85 | 5.90 | 4.38 | % | 0.01 | 0 | 0 | 0.30 | -0.62 | 0.07 | -0.10 | 1/30/2026 4:00:01 PM EST | |||
| 295.00 | 5.00 | 7.80 | 6.40 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.77 | 0.05 | -0.09 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 297.50 | 7.30 | 9.90 | 8.60 | 13.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.89 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 300.00 | 9.20 | 12.60 | 10.90 | % | 0.04 | 0 | 0 | 0.36 | -0.95 | 0.02 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 302.50 | 11.80 | 15.00 | 13.40 | % | 0.04 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 305.00 | 14.20 | 17.40 | 15.80 | % | 0.05 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 310.00 | 18.90 | 22.50 | 20.70 | % | 0.07 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 315.00 | 23.70 | 27.50 | 25.60 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 320.00 | 28.50 | 32.70 | 30.60 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 325.00 | 33.50 | 37.70 | 35.60 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 330.00 | 38.50 | 42.70 | 40.60 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 335.00 | 43.50 | 47.70 | 45.60 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 340.00 | 48.50 | 52.70 | 50.60 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 345.00 | 53.50 | 57.70 | 55.60 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 350.00 | 58.40 | 62.70 | 60.55 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 355.00 | 63.40 | 67.70 | 65.55 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 360.00 | 68.40 | 72.70 | 70.55 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 365.00 | 73.50 | 77.70 | 75.60 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 370.00 | 78.50 | 82.70 | 80.60 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |