Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $222.28 as of 5/5/2025 8:47:40 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
140.00 | 80.90 | 84.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
145.00 | 75.40 | 79.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
150.00 | 70.40 | 74.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
155.00 | 65.40 | 69.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
160.00 | 60.40 | 64.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
165.00 | 55.40 | 58.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
170.00 | 50.40 | 54.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
175.00 | 45.40 | 49.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
180.00 | 40.40 | 44.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
185.00 | 35.60 | 38.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
190.00 | 30.90 | 33.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
195.00 | 25.60 | 29.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
197.50 | 23.30 | 26.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
200.00 | 20.70 | 24.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
202.50 | 18.10 | 21.90 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
205.00 | 15.60 | 19.50 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
207.50 | 14.00 | 16.50 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
210.00 | 10.80 | 14.60 | % | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.19 | 5/5/2025 3:59:53 PM EST | |||
212.50 | 9.60 | 12.20 | % | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.24 | 5/5/2025 3:59:53 PM EST | |||
215.00 | 6.30 | 9.50 | % | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.29 | 5/5/2025 3:59:53 PM EST | |||
217.50 | 5.70 | 6.50 | % | 0 | 0 | 0.33 | 0.74 | 0.04 | -0.33 | 5/5/2025 3:59:53 PM EST | |||
220.00 | 3.00 | 4.60 | 4.10 | -2.15 | -34.40% | 1 | 9 | 0.25 | 0.64 | 0.05 | -0.34 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
222.50 | 1.90 | 3.00 | 4.00 | -3.80 | -48.72% | 4 | 1 | 0.26 | 0.50 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
225.00 | 1.10 | 1.80 | 2.60 | 0.00 | 0.00% | 21 | 4 | 0.27 | 0.35 | 0.06 | -0.30 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
227.50 | 0.50 | 1.05 | 1.75 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.22 | 0.05 | -0.23 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
230.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 36 | 0.26 | 0.12 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
232.50 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.07 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
235.00 | 0.00 | 0.50 | 0.15 | -0.17 | -53.13% | 3 | 2 | 0.35 | 0.03 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
237.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.01 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
240.00 | 0.00 | 1.45 | 0.84 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
242.50 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
245.00 | 0.00 | 1.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
247.50 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
250.00 | 0.00 | 1.45 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
255.00 | 0.00 | 1.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
260.00 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
265.00 | 0.00 | 1.65 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
270.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
275.00 | 0.00 | 1.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
280.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
285.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
290.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
295.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
300.00 | 0.00 | 0.90 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
305.00 | 0.00 | 0.90 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
310.00 | 0.00 | 0.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
315.00 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
320.00 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
325.00 | 0.00 | 0.95 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
330.00 | 0.00 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
335.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
340.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
140.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
145.00 | 0.00 | 0.95 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
150.00 | 0.00 | 0.95 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
155.00 | 0.00 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
170.00 | 0.00 | 0.95 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
180.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
185.00 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 1 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
190.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
195.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
197.50 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
200.00 | 0.00 | 0.25 | 0.05 | -0.35 | -87.50% | 1 | 2 | 0.60 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
202.50 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
205.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.02 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
210.00 | 0.20 | 0.50 | 0.20 | -0.10 | -33.34% | 2 | 7 | 0.40 | -0.08 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
212.50 | 0.30 | 0.70 | 0.40 | % | 4 | 0 | 0.37 | -0.12 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
215.00 | 0.10 | 1.05 | % | 0 | 0 | 0.35 | -0.18 | 0.03 | -0.29 | 5/5/2025 3:59:53 PM EST | |||
217.50 | 0.75 | 1.50 | % | 0 | 0 | 0.32 | -0.26 | 0.04 | -0.33 | 5/5/2025 3:59:53 PM EST | |||
220.00 | 0.65 | 2.15 | % | 0 | 0 | 0.25 | -0.36 | 0.05 | -0.34 | 5/5/2025 3:59:53 PM EST | |||
222.50 | 1.20 | 3.20 | 3.95 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.50 | 0.06 | -0.34 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
225.00 | 3.40 | 4.50 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.65 | 0.06 | -0.30 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
227.50 | 3.90 | 7.10 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.78 | 0.05 | -0.23 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
230.00 | 6.20 | 9.60 | % | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
232.50 | 9.10 | 12.50 | % | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
235.00 | 12.00 | 13.90 | 12.80 | % | 5 | 0 | 0.39 | -0.97 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
237.50 | 13.40 | 17.30 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
240.00 | 16.20 | 19.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
242.50 | 18.50 | 21.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
245.00 | 21.00 | 24.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
247.50 | 23.80 | 26.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
250.00 | 26.50 | 29.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
255.00 | 30.90 | 34.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
260.00 | 36.50 | 39.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
265.00 | 41.00 | 44.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
270.00 | 46.50 | 49.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
275.00 | 51.50 | 54.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
280.00 | 56.50 | 59.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
285.00 | 61.00 | 64.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
290.00 | 65.90 | 69.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
295.00 | 71.50 | 74.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
300.00 | 76.00 | 79.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
305.00 | 80.90 | 84.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
310.00 | 86.00 | 89.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
315.00 | 91.00 | 94.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
320.00 | 96.50 | 99.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
325.00 | 101.50 | 104.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
330.00 | 106.50 | 109.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
335.00 | 111.50 | 114.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
340.00 | 115.90 | 119.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |