Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $258.93 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 122.50 | 126.20 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 117.70 | 121.10 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 112.50 | 116.20 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 107.50 | 111.10 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 102.60 | 105.50 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 97.60 | 101.10 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 92.60 | 96.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 87.60 | 91.10 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 82.60 | 86.10 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 77.60 | 81.10 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 185.00 | 72.50 | 75.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 190.00 | 67.50 | 71.20 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 62.50 | 66.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 200.00 | 57.50 | 61.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 205.00 | 52.70 | 56.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 210.00 | 47.70 | 51.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 215.00 | 42.70 | 46.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 220.00 | 37.80 | 41.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 225.00 | 32.90 | 36.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 227.50 | 30.20 | 33.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 27.70 | 31.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 232.50 | 25.20 | 28.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 235.00 | 22.80 | 26.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 237.50 | 20.20 | 23.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 17.70 | 21.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 242.50 | 15.30 | 18.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 245.00 | 13.20 | 15.60 | 10.49 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 11/20/2024 4:00:02 PM EST |
| 247.50 | 10.80 | 13.10 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 8.30 | 10.70 | 15.86 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.96 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 252.50 | 6.00 | 8.30 | % | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.27 | 11/20/2024 4:00:02 PM EST | |||
| 255.00 | 2.70 | 5.50 | 17.49 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.79 | 0.05 | -0.47 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 257.50 | 2.25 | 3.40 | % | 0 | 0 | 0.24 | 0.63 | 0.07 | -0.57 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 1.40 | 2.15 | 1.75 | -5.85 | -76.98% | 40 | 5 | 0.28 | 0.43 | 0.08 | -0.58 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 262.50 | 0.60 | 1.25 | % | 0 | 0 | 0.28 | 0.25 | 0.07 | -0.48 | 11/20/2024 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.40 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.11 | 0.05 | -0.32 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 267.50 | 0.10 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.04 | 0.03 | -0.14 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 270.00 | 0.05 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.01 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 272.50 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 1,021 | 0.52 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 275.00 | 0.00 | 2.15 | 0.10 | -4.64 | -97.89% | 1 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 277.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 282.50 | 0.00 | 0.75 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 287.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 292.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 295.00 | 0.00 | 1.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 297.50 | 0.00 | 1.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.85 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 325.00 | 0.00 | 1.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.05 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 227.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 232.50 | 0.00 | 1.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 235.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 237.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 242.50 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.20 | 0.04 | -0.11 | -73.34% | 3 | 6 | 0.49 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 247.50 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.04 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 252.50 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.12 | 0.03 | -0.27 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 255.00 | 0.10 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.21 | 0.05 | -0.47 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 257.50 | 0.70 | 1.60 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.37 | 0.07 | -0.57 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 260.00 | 1.70 | 2.75 | 3.40 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.57 | 0.08 | -0.58 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 262.50 | 3.30 | 4.80 | 2.42 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.75 | 0.07 | -0.48 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 265.00 | 4.80 | 6.70 | 6.35 | +2.05 | +47.68% | 8 | 8 | 0.44 | -0.89 | 0.05 | -0.32 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 267.50 | 7.00 | 9.80 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.96 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 270.00 | 9.50 | 11.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.99 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 272.50 | 12.60 | 14.40 | 5.50 | 0.00 | 0.00% | 0 | 8 | 0.79 | -1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 275.00 | 14.00 | 17.60 | 16.60 | 0.00 | 0.00% | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 277.50 | 16.40 | 20.10 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 19.00 | 22.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 282.50 | 22.00 | 25.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 285.00 | 24.10 | 26.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 287.50 | 26.60 | 29.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 290.00 | 29.00 | 31.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 292.50 | 31.40 | 34.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 295.00 | 33.90 | 36.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 297.50 | 36.40 | 40.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 300.00 | 38.90 | 43.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 305.00 | 43.90 | 47.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 310.00 | 48.90 | 53.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 315.00 | 54.00 | 57.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 320.00 | 59.20 | 62.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 325.00 | 64.00 | 67.60 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 330.00 | 69.00 | 72.60 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 335.00 | 73.90 | 78.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 340.00 | 78.90 | 83.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 345.00 | 84.10 | 87.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |