Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $323.77 as of 7/9/2026 9:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 171.60 | 174.80 | 173.20 | % | 1.15 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 155.00 | 166.60 | 169.80 | 168.20 | % | 1.09 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 160.00 | 161.60 | 164.80 | 163.20 | % | 1.02 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 165.00 | 156.60 | 159.80 | 158.20 | % | 0.96 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 170.00 | 151.60 | 155.20 | 153.40 | 132.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:00 PM EST |
| 175.00 | 146.70 | 150.20 | 148.45 | % | 0.85 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 180.00 | 141.70 | 145.20 | 143.45 | % | 0.80 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 185.00 | 136.60 | 139.80 | 138.20 | % | 0.75 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 190.00 | 131.60 | 134.90 | 133.25 | % | 0.70 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 195.00 | 126.60 | 129.80 | 128.20 | % | 0.66 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 200.00 | 121.70 | 124.80 | 123.25 | % | 0.62 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 210.00 | 111.70 | 114.80 | 113.25 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 220.00 | 101.70 | 104.90 | 103.30 | % | 0.47 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 230.00 | 91.70 | 95.20 | 93.45 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 240.00 | 81.70 | 84.90 | 83.30 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 250.00 | 71.70 | 74.90 | 73.30 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 260.00 | 61.80 | 65.30 | 63.55 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 270.00 | 51.80 | 54.90 | 53.35 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 280.00 | 42.10 | 44.90 | 43.50 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 290.00 | 31.80 | 35.00 | 33.40 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.62 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 7/9/2026 4:00:00 PM EST |
| 300.00 | 22.20 | 25.40 | 23.80 | 22.05 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.52 | 0.97 | 0.01 | -0.06 | 7/6/2026 | 7/9/2026 4:00:00 PM EST |
| 310.00 | 13.10 | 16.00 | 14.55 | 10.60 | -0.50 | -4.51% | 0.05 | 2 | 202 | 0.40 | 0.86 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 4:00:00 PM EST |
| 320.00 | 5.20 | 6.90 | 6.05 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.22 | 0.63 | 0.03 | -0.26 | 7/8/2026 | 7/9/2026 4:00:00 PM EST |
| 330.00 | 0.80 | 2.20 | 1.50 | 1.74 | +0.99 | +132.00% | 0.00 | 1 | 167 | 0.20 | 0.27 | 0.03 | -0.21 | 7/9/2026 | 7/9/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.25 | 0.06 | 0.01 | -0.07 | 7/2/2026 | 7/9/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | 0.01 | 0.00 | -0.01 | 6/10/2026 | 7/9/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/9/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.13 | -0.04 | -23.53% | 0.01 | 1 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/9/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/9/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 57 | 0.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.46 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.30 | -0.25 | -45.46% | 0.00 | 3 | 120 | 0.38 | -0.03 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 4:00:00 PM EST |
| 310.00 | 0.45 | 1.35 | 0.90 | 1.15 | -0.50 | -30.31% | 0.00 | 3 | 161 | 0.26 | -0.14 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 4:00:00 PM EST |
| 320.00 | 1.85 | 2.95 | 2.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.20 | -0.37 | 0.03 | -0.26 | 7/6/2026 | 7/9/2026 4:00:00 PM EST |
| 330.00 | 6.30 | 9.40 | 7.85 | 16.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.73 | 0.03 | -0.21 | 5/18/2026 | 7/9/2026 4:00:00 PM EST |
| 340.00 | 15.30 | 18.50 | 16.90 | 38.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.07 | 6/4/2026 | 7/9/2026 4:00:00 PM EST |
| 350.00 | 24.40 | 28.50 | 26.45 | % | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/9/2026 4:00:00 PM EST | |||
| 360.00 | 34.40 | 38.50 | 36.45 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 370.00 | 44.40 | 48.50 | 46.45 | 68.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:00 PM EST |
| 380.00 | 54.40 | 58.50 | 56.45 | 78.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:00 PM EST |
| 390.00 | 64.40 | 68.50 | 66.45 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 400.00 | 74.40 | 78.50 | 76.45 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 410.00 | 84.40 | 88.50 | 86.45 | 107.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:00 PM EST |
| 420.00 | 94.40 | 98.50 | 96.45 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 430.00 | 104.40 | 108.50 | 106.45 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:00 PM EST | |||
| 440.00 | 114.40 | 118.50 | 116.45 | 138.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:00 PM EST |
| 450.00 | 124.40 | 128.50 | 126.45 | 148.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:00 PM EST |