Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $310.85 as of 5/8/2026 6:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 150.90 | 154.30 | 152.60 | % | 0.95 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 165.00 | 145.80 | 149.30 | 147.55 | % | 0.89 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 170.00 | 141.30 | 144.30 | 142.80 | % | 0.84 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 175.00 | 136.30 | 139.30 | 137.80 | % | 0.79 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 180.00 | 131.30 | 134.30 | 132.80 | % | 0.74 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 185.00 | 126.30 | 129.40 | 127.85 | % | 0.69 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 190.00 | 121.30 | 124.40 | 122.85 | % | 0.65 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 195.00 | 116.20 | 119.40 | 117.80 | % | 0.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 200.00 | 111.20 | 114.40 | 112.80 | % | 0.56 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 210.00 | 101.20 | 104.50 | 102.85 | % | 0.49 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 220.00 | 91.30 | 94.40 | 92.85 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 230.00 | 80.40 | 84.50 | 82.45 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 240.00 | 70.60 | 74.50 | 72.55 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 250.00 | 60.40 | 64.80 | 62.60 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 260.00 | 50.70 | 54.90 | 52.80 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 270.00 | 40.60 | 44.70 | 42.65 | 34.36 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 30.70 | 34.90 | 32.80 | 34.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 22.00 | 25.00 | 23.50 | 25.41 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 12.90 | 15.40 | 14.15 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.13 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 4.50 | 6.30 | 5.40 | 6.46 | -0.04 | -0.62% | 0.02 | 1 | 127 | 0.24 | 0.61 | 0.04 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 0.60 | 1.85 | 1.23 | 1.33 | -2.77 | -67.57% | 0.00 | 2 | 72 | 0.22 | 0.20 | 0.03 | -0.19 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.46 | 0.02 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 | 5/8/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 0.05 | 2.05 | 1.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.61 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 0.45 | 2.55 | 1.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.32 | -0.10 | 0.02 | -0.13 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 1.60 | 3.20 | 2.40 | 2.14 | -1.16 | -35.16% | 0.01 | 6 | 68 | 0.20 | -0.39 | 0.04 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 6.70 | 9.20 | 7.95 | 10.44 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.29 | -0.80 | 0.03 | -0.19 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 15.80 | 19.50 | 17.65 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.98 | 0.01 | -0.04 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 25.70 | 28.90 | 27.30 | % | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 350.00 | 35.70 | 39.80 | 37.75 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 45.70 | 49.50 | 47.60 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 370.00 | 55.70 | 60.00 | 57.85 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 65.70 | 69.70 | 67.70 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 390.00 | 75.70 | 79.90 | 77.80 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 400.00 | 85.70 | 90.00 | 87.85 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 410.00 | 95.70 | 99.90 | 97.80 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 420.00 | 105.70 | 109.70 | 107.70 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 430.00 | 115.70 | 119.50 | 117.60 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 440.00 | 125.70 | 129.60 | 127.65 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |