Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $316.99 as of 10/9/2026 7:23:41 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 | 116.10 | 119.70 | 117.90 | % | 0.59 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 210.00 | 106.10 | 109.70 | 107.90 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 220.00 | 96.10 | 99.70 | 97.90 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 230.00 | 86.10 | 89.60 | 87.85 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 240.00 | 76.10 | 79.70 | 77.90 | % | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 250.00 | 66.20 | 69.80 | 68.00 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 260.00 | 56.10 | 59.80 | 57.95 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 270.00 | 46.10 | 49.70 | 47.90 | 41.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 280.00 | 36.20 | 39.60 | 37.90 | % | 0.14 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 290.00 | 26.20 | 29.80 | 28.00 | % | 0.10 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 300.00 | 16.40 | 20.00 | 18.20 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.96 | 0.01 | -0.23 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 310.00 | 7.30 | 10.70 | 9.00 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.82 | 0.03 | -0.34 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 320.00 | 1.75 | 3.60 | 2.68 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.18 | 0.46 | 0.04 | -0.34 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 330.00 | 0.10 | 1.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.22 | 0.12 | 0.02 | -0.14 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.33 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.66 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.04 | 0.01 | -0.23 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | -0.18 | 0.03 | -0.34 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 320.00 | 3.70 | 5.50 | 4.60 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.22 | -0.54 | 0.04 | -0.34 | 9/29/2026 | 10/9/2026 3:59:59 PM EST |
| 330.00 | 10.80 | 14.50 | 12.65 | 14.05 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.40 | -0.88 | 0.02 | -0.14 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 340.00 | 21.00 | 24.00 | 22.50 | 22.95 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.51 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 350.00 | 30.90 | 34.00 | 32.45 | 32.92 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 360.00 | 40.40 | 44.20 | 42.30 | 42.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 370.00 | 50.40 | 54.40 | 52.40 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 380.00 | 60.40 | 64.40 | 62.40 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 390.00 | 70.40 | 74.40 | 72.40 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 400.00 | 80.40 | 84.40 | 82.40 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 410.00 | 90.40 | 94.40 | 92.40 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 420.00 | 100.40 | 104.40 | 102.40 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 430.00 | 110.40 | 114.40 | 112.40 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 440.00 | 120.40 | 124.40 | 122.40 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 450.00 | 130.40 | 134.40 | 132.40 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 460.00 | 140.40 | 144.40 | 142.40 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 470.00 | 150.40 | 154.40 | 152.40 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 480.00 | 160.40 | 164.40 | 162.40 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |