Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $294.05 as of 12/3/2025 8:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 137.30 | 140.80 | 139.05 | % | 0.90 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 160.00 | 132.30 | 135.50 | 133.90 | % | 0.84 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 165.00 | 127.30 | 130.90 | 129.10 | % | 0.78 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 170.00 | 122.30 | 125.80 | 124.05 | % | 0.73 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 175.00 | 117.30 | 120.90 | 119.10 | % | 0.68 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 180.00 | 112.30 | 115.70 | 114.00 | % | 0.63 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 185.00 | 107.30 | 110.90 | 109.10 | % | 0.59 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 190.00 | 102.30 | 105.90 | 104.10 | % | 0.55 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 195.00 | 97.30 | 100.60 | 98.95 | % | 0.51 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 200.00 | 92.30 | 95.60 | 93.95 | % | 0.47 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 205.00 | 87.30 | 90.90 | 89.10 | % | 0.43 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 210.00 | 82.30 | 85.90 | 84.10 | % | 0.40 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 215.00 | 77.30 | 80.90 | 79.10 | % | 0.37 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 220.00 | 72.30 | 75.90 | 74.10 | % | 0.34 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 225.00 | 67.30 | 70.90 | 69.10 | % | 0.31 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 230.00 | 62.40 | 65.90 | 64.15 | % | 0.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 235.00 | 57.40 | 60.90 | 59.15 | % | 0.25 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 240.00 | 52.40 | 55.90 | 54.15 | % | 0.23 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 245.00 | 47.30 | 50.90 | 49.10 | % | 0.20 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 250.00 | 42.40 | 45.90 | 44.15 | % | 0.18 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 255.00 | 37.30 | 40.90 | 39.10 | % | 0.15 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 257.50 | 34.80 | 38.20 | 36.50 | % | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 260.00 | 32.40 | 35.90 | 34.15 | % | 0.13 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 262.50 | 29.90 | 33.40 | 31.65 | % | 0.12 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 265.00 | 27.40 | 30.90 | 29.15 | % | 0.11 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 267.50 | 24.90 | 28.40 | 26.65 | % | 0.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 270.00 | 22.40 | 25.10 | 23.75 | 16.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 272.50 | 19.90 | 23.30 | 21.60 | 14.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 275.00 | 17.30 | 20.90 | 19.10 | % | 0.07 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 277.50 | 14.90 | 18.40 | 16.65 | % | 0.06 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 280.00 | 12.40 | 15.10 | 13.75 | 10.84 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 282.50 | 9.90 | 13.50 | 11.70 | % | 0.04 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 285.00 | 7.40 | 10.30 | 8.85 | 6.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 287.50 | 5.00 | 8.40 | 6.70 | 6.19 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 2.75 | 5.30 | 4.03 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.86 | 0.07 | -0.12 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 292.50 | 1.00 | 4.30 | 2.65 | 1.95 | +1.00 | +105.27% | 0.01 | 1 | 10 | 0.40 | 0.64 | 0.10 | -0.25 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 295.00 | 0.15 | 2.00 | 1.08 | 1.00 | +0.80 | +400.00% | 0.00 | 10 | 19 | 0.19 | 0.37 | 0.11 | -0.29 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 297.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.15 | 0.07 | -0.20 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | 0.04 | 0.03 | -0.08 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 302.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 340.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 262.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.30 | 0.65 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 267.50 | 0.00 | 1.25 | 0.63 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 282.50 | 0.00 | 1.65 | 0.83 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 287.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.55 | 0.28 | 0.90 | -1.40 | -60.87% | 0.00 | 5 | 45 | 0.22 | -0.14 | 0.07 | -0.12 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 292.50 | 0.00 | 1.05 | 0.53 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.19 | -0.36 | 0.10 | -0.25 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 295.00 | 0.65 | 3.60 | 2.13 | % | 0.01 | 0 | 0 | 0.35 | -0.63 | 0.11 | -0.29 | 12/3/2025 3:59:56 PM EST | |||
| 297.50 | 2.00 | 5.50 | 3.75 | % | 0.01 | 0 | 0 | 0.39 | -0.85 | 0.07 | -0.20 | 12/3/2025 3:59:56 PM EST | |||
| 300.00 | 4.30 | 7.90 | 6.10 | % | 0.02 | 0 | 0 | 0.48 | -0.96 | 0.03 | -0.08 | 12/3/2025 3:59:56 PM EST | |||
| 302.50 | 6.80 | 10.30 | 8.55 | % | 0.03 | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 305.00 | 9.30 | 12.80 | 11.05 | % | 0.04 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 310.00 | 14.30 | 17.80 | 16.05 | % | 0.05 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 315.00 | 19.30 | 22.80 | 21.05 | % | 0.07 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 24.30 | 27.80 | 26.05 | % | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 325.00 | 28.90 | 33.00 | 30.95 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 330.00 | 34.00 | 37.90 | 35.95 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 335.00 | 38.90 | 42.90 | 40.90 | % | 0.12 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 340.00 | 44.10 | 47.90 | 46.00 | % | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 345.00 | 48.90 | 53.10 | 51.00 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 53.90 | 58.10 | 56.00 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 355.00 | 58.90 | 63.10 | 61.00 | % | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 360.00 | 63.90 | 68.10 | 66.00 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 365.00 | 68.90 | 73.00 | 70.95 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 370.00 | 73.90 | 78.10 | 76.00 | % | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |