Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $288.65 as of 3/23/2026 5:36:36 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 | 128.30 | 132.10 | 130.20 | % | 0.84 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 160.00 | 123.30 | 127.10 | 125.20 | % | 0.78 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 165.00 | 118.30 | 122.10 | 120.20 | % | 0.73 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 170.00 | 113.30 | 117.10 | 115.20 | % | 0.68 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 175.00 | 108.30 | 112.10 | 110.20 | % | 0.63 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 180.00 | 103.30 | 107.10 | 105.20 | % | 0.58 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 185.00 | 98.40 | 102.20 | 100.30 | % | 0.54 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 190.00 | 93.40 | 97.20 | 95.30 | % | 0.50 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 195.00 | 88.40 | 92.20 | 90.30 | % | 0.46 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 200.00 | 83.40 | 87.20 | 85.30 | % | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 205.00 | 78.40 | 82.20 | 80.30 | % | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 210.00 | 73.30 | 77.10 | 75.20 | % | 0.36 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 215.00 | 68.10 | 71.70 | 69.90 | % | 0.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 220.00 | 63.10 | 66.70 | 64.90 | % | 0.30 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 225.00 | 58.10 | 62.00 | 60.05 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 230.00 | 53.30 | 57.00 | 55.15 | % | 0.24 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 235.00 | 48.30 | 52.00 | 50.15 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 240.00 | 43.20 | 46.80 | 45.00 | % | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 245.00 | 38.30 | 42.10 | 40.20 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 250.00 | 33.10 | 37.20 | 35.15 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 255.00 | 28.40 | 32.20 | 30.30 | % | 0.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 260.00 | 23.60 | 27.30 | 25.45 | % | 0.10 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 265.00 | 18.70 | 22.40 | 20.55 | % | 0.08 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:43 PM EST | |||
| 270.00 | 13.80 | 17.40 | 15.60 | % | 0.06 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.05 | 3/23/2026 3:59:43 PM EST | |||
| 275.00 | 9.60 | 12.70 | 11.15 | % | 0.04 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.21 | 3/23/2026 3:59:43 PM EST | |||
| 280.00 | 4.60 | 8.50 | 6.55 | 7.67 | % | 0.02 | 1 | 0 | 0.49 | 0.75 | 0.04 | -0.31 | 3/23/2026 | 3/23/2026 3:59:43 PM EST | |
| 285.00 | 2.05 | 4.10 | 3.08 | 4.30 | +1.80 | +72.00% | 0.01 | 1 | 1 | 0.27 | 0.50 | 0.06 | -0.37 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 290.00 | 0.10 | 2.00 | 1.05 | 1.50 | -5.90 | -79.73% | 0.00 | 7 | 1 | 0.23 | 0.22 | 0.05 | -0.27 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 295.00 | 0.00 | 1.05 | 0.53 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.07 | 0.02 | -0.12 | 3/16/2026 | 3/23/2026 3:59:43 PM EST |
| 300.00 | 0.05 | 0.30 | 0.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.01 | 0.01 | -0.03 | 3/18/2026 | 3/23/2026 3:59:43 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:43 PM EST |
| 310.00 | 0.00 | 1.65 | 0.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:43 PM EST |
| 315.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:43 PM EST |
| 320.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:43 PM EST |
| 325.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:43 PM EST |
| 330.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:43 PM EST |
| 335.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:43 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:43 PM EST |
| 345.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:43 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:43 PM EST |
| 355.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 365.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 375.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 385.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 390.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 235.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 245.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 250.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 255.00 | 0.00 | 3.50 | 1.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:43 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 265.00 | 0.00 | 3.60 | 1.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 3:59:43 PM EST |
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.05 | 3/23/2026 3:59:43 PM EST | |||
| 275.00 | 0.05 | 1.15 | 0.60 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | -0.12 | 0.02 | -0.21 | 3/12/2026 | 3/23/2026 3:59:43 PM EST |
| 280.00 | 0.30 | 2.95 | 1.63 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.25 | 0.04 | -0.31 | 3/20/2026 | 3/23/2026 3:59:43 PM EST |
| 285.00 | 1.75 | 3.50 | 2.63 | 3.10 | -3.25 | -51.19% | 0.01 | 2 | 3 | 0.21 | -0.50 | 0.06 | -0.37 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 290.00 | 4.30 | 8.10 | 6.20 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.78 | 0.05 | -0.27 | 3/16/2026 | 3/23/2026 3:59:43 PM EST |
| 295.00 | 8.60 | 11.10 | 9.85 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.93 | 0.02 | -0.12 | 3/12/2026 | 3/23/2026 3:59:43 PM EST |
| 300.00 | 13.50 | 16.90 | 15.20 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.99 | 0.01 | -0.03 | 3/5/2026 | 3/23/2026 3:59:43 PM EST |
| 305.00 | 18.30 | 22.00 | 20.15 | 23.81 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:43 PM EST |
| 310.00 | 23.00 | 26.80 | 24.90 | 32.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:43 PM EST |
| 315.00 | 28.10 | 31.90 | 30.00 | 37.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:43 PM EST |
| 320.00 | 33.00 | 36.80 | 34.90 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 325.00 | 38.00 | 41.80 | 39.90 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 330.00 | 43.00 | 46.80 | 44.90 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 335.00 | 48.00 | 51.80 | 49.90 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 340.00 | 53.00 | 56.90 | 54.95 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 345.00 | 58.00 | 62.10 | 60.05 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 350.00 | 63.00 | 66.80 | 64.90 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 355.00 | 68.00 | 71.90 | 69.95 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 360.00 | 72.90 | 76.70 | 74.80 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 365.00 | 78.00 | 81.80 | 79.90 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 370.00 | 83.00 | 86.80 | 84.90 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 375.00 | 88.00 | 91.80 | 89.90 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 380.00 | 93.00 | 96.80 | 94.90 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 385.00 | 98.00 | 101.80 | 99.90 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 390.00 | 103.00 | 106.90 | 104.95 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST |