Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $350.72 as of 8/24/2026 12:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 231.10 | 235.10 | 233.10 | % | 1.94 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 125.00 | 226.10 | 230.10 | 228.10 | % | 1.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 130.00 | 221.10 | 225.20 | 223.15 | % | 1.72 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 135.00 | 216.10 | 220.10 | 218.10 | % | 1.62 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 140.00 | 211.10 | 215.10 | 213.10 | % | 1.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 145.00 | 206.10 | 210.10 | 208.10 | % | 1.44 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 150.00 | 201.00 | 205.10 | 203.05 | % | 1.35 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 155.00 | 196.20 | 200.20 | 198.20 | % | 1.28 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 160.00 | 191.20 | 195.30 | 193.25 | % | 1.21 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 186.20 | 190.20 | 188.20 | % | 1.14 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 181.20 | 185.20 | 183.20 | % | 1.08 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 176.20 | 179.50 | 177.85 | % | 1.02 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 171.00 | 175.30 | 173.15 | % | 0.96 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 185.00 | 166.30 | 170.30 | 168.30 | % | 0.91 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 190.00 | 161.30 | 165.30 | 163.30 | % | 0.86 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 195.00 | 156.30 | 160.40 | 158.35 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 200.00 | 151.30 | 155.30 | 153.30 | % | 0.77 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 141.30 | 145.30 | 143.30 | % | 0.68 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 131.40 | 135.40 | 133.40 | 119.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 121.40 | 125.30 | 123.35 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 240.00 | 111.40 | 115.30 | 113.35 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 250.00 | 101.50 | 105.40 | 103.45 | 51.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 91.50 | 95.50 | 93.50 | 64.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 81.50 | 85.60 | 83.55 | 78.26 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 71.60 | 75.60 | 73.60 | 62.68 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 61.60 | 65.70 | 63.65 | 53.00 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 51.70 | 55.40 | 53.55 | 41.80 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.52 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 41.90 | 45.70 | 43.80 | 33.50 | 0.00 | 0.00% | 0.14 | 0 | 154 | 0.43 | 0.98 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 32.30 | 35.80 | 34.05 | 29.34 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.38 | 0.94 | 0.01 | -0.05 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 23.10 | 26.20 | 24.65 | 23.57 | +3.07 | +14.98% | 0.07 | 5 | 424 | 0.22 | 0.86 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 14.90 | 18.40 | 16.65 | 15.41 | +1.26 | +8.91% | 0.05 | 18 | 671 | 0.23 | 0.75 | 0.02 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 7.70 | 10.30 | 9.00 | 9.65 | +2.48 | +34.59% | 0.03 | 2 | 202 | 0.20 | 0.58 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 2.45 | 6.30 | 4.38 | 4.70 | +1.17 | +33.15% | 0.01 | 1 | 151 | 0.19 | 0.36 | 0.02 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 0.67 | -0.43 | -39.10% | 0.00 | 12 | 157 | 0.20 | 0.16 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | 0.06 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.35 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.44 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 0.38 | -0.06 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 1.30 | 1.75 | 1.53 | 1.75 | -0.28 | -13.80% | 0.00 | 8 | 448 | 0.24 | -0.14 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 2.45 | 5.00 | 3.73 | 3.10 | -0.35 | -10.15% | 0.01 | 2 | 85 | 0.24 | -0.25 | 0.02 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 4.40 | 7.90 | 6.15 | 6.40 | -0.50 | -7.25% | 0.02 | 18 | 25 | 0.21 | -0.42 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 10.00 | 12.20 | 11.10 | 15.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | -0.64 | 0.02 | -0.13 | 7/23/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 17.30 | 20.00 | 18.65 | % | 0.05 | 0 | 0 | 0.19 | -0.84 | 0.01 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 380.00 | 25.90 | 29.20 | 27.55 | 43.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.04 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 35.20 | 39.10 | 37.15 | % | 0.10 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 400.00 | 45.20 | 49.10 | 47.15 | 98.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:57 PM EST |
| 410.00 | 55.20 | 59.10 | 57.15 | 108.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:57 PM EST |
| 420.00 | 65.20 | 69.10 | 67.15 | 118.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:57 PM EST |
| 430.00 | 75.20 | 79.10 | 77.15 | 128.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:57 PM EST |
| 440.00 | 85.20 | 89.10 | 87.15 | 138.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:57 PM EST |