Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $240.83 as of 4/26/2024 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 102.60 | 107.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 97.50 | 102.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 92.50 | 97.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 87.60 | 92.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 82.70 | 87.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 77.60 | 82.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 72.60 | 77.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 67.60 | 72.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 62.60 | 67.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 57.50 | 62.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 52.60 | 57.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 47.60 | 52.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 42.70 | 47.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 37.70 | 42.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 205.00 | 32.70 | 37.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 27.80 | 32.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 212.50 | 25.20 | 30.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 22.80 | 27.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 217.50 | 20.20 | 25.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 17.70 | 22.50 | 19.26 | -4.88 | -20.22% | 5 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 222.50 | 15.30 | 20.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 13.30 | 17.40 | 12.40 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.98 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 227.50 | 11.30 | 14.90 | % | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.07 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 8.80 | 12.90 | 8.33 | 0.00 | 0.00% | 0 | 201 | 0.54 | 0.84 | 0.03 | -0.13 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 232.50 | 6.70 | 10.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.76 | 0.03 | -0.18 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 235.00 | 6.50 | 7.80 | 7.40 | -0.80 | -9.76% | 1 | 147 | 0.38 | 0.67 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 237.50 | 5.10 | 5.90 | 5.25 | -1.55 | -22.80% | 30 | 220 | 0.37 | 0.57 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 4.10 | 4.70 | 4.20 | -0.30 | -6.67% | 47 | 247 | 0.38 | 0.48 | 0.03 | -0.28 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 242.50 | 2.95 | 3.80 | 3.80 | -0.50 | -11.63% | 764 | 5,750 | 0.38 | 0.40 | 0.03 | -0.28 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 245.00 | 2.25 | 3.30 | 2.70 | -0.70 | -20.59% | 1,023 | 3,081 | 0.39 | 0.33 | 0.03 | -0.27 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 247.50 | 1.40 | 2.45 | 2.10 | -0.55 | -20.76% | 13 | 21 | 0.39 | 0.26 | 0.03 | -0.26 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 0.65 | 2.40 | 1.45 | +0.80 | +123.08% | 2 | 1,093 | 0.39 | 0.21 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 252.50 | 0.55 | 1.65 | 0.99 | -0.01 | -1.00% | 305 | 5,194 | 0.38 | 0.16 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 255.00 | 0.10 | 2.60 | 1.10 | +0.65 | +144.45% | 15 | 213 | 0.42 | 0.12 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 257.50 | 0.10 | 1.15 | 0.42 | -1.03 | -71.04% | 5 | 10 | 0.38 | 0.09 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 0.05 | 1.90 | 0.24 | 0.00 | 0.00% | 0 | 76 | 0.45 | 0.06 | 0.01 | -0.10 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 262.50 | 0.00 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.04 | 0.01 | -0.07 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 265.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.03 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 267.50 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.02 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.83 | 0.01 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 275.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 1.60 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 285.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 290.00 | 0.00 | 1.50 | 1.29 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 295.00 | 0.00 | 1.55 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 305.00 | 0.00 | 1.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 315.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 325.00 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 335.00 | 0.00 | 1.55 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.55 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.05 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.05 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 212.50 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 41 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 217.50 | 0.00 | 1.60 | 1.60 | +1.10 | +220.00% | 20 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 0.25 | 0.50 | 0.26 | -0.19 | -42.23% | 1 | 1,044 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 222.50 | 0.10 | 1.85 | 0.52 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 225.00 | 0.25 | 1.80 | 0.68 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.02 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 227.50 | 0.60 | 2.45 | 1.05 | -0.60 | -36.37% | 22 | 55 | 0.41 | -0.09 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 0.95 | 1.65 | 1.05 | -0.55 | -34.38% | 7 | 1,885 | 0.34 | -0.16 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 232.50 | 1.65 | 2.45 | 1.90 | -0.35 | -15.56% | 6 | 74 | 0.35 | -0.24 | 0.03 | -0.18 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 235.00 | 2.65 | 3.10 | 2.90 | +0.65 | +28.89% | 35 | 137 | 0.34 | -0.33 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 237.50 | 3.70 | 4.20 | 4.20 | +1.00 | +31.25% | 37 | 42 | 0.35 | -0.43 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 4.90 | 5.70 | 5.32 | +0.22 | +4.32% | 1 | 1,430 | 0.35 | -0.52 | 0.03 | -0.28 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 242.50 | 6.40 | 7.40 | 7.40 | +1.50 | +25.43% | 7 | 146 | 0.37 | -0.60 | 0.03 | -0.28 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 245.00 | 7.20 | 10.80 | 8.00 | +0.30 | +3.90% | 3 | 74 | 0.37 | -0.67 | 0.03 | -0.27 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 247.50 | 9.00 | 11.90 | 8.50 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.74 | 0.03 | -0.26 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 10.40 | 15.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.23 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 252.50 | 12.20 | 16.90 | % | 0 | 0 | 0.61 | -0.84 | 0.02 | -0.20 | 4/26/2024 4:00:00 PM EST | |||
| 255.00 | 14.50 | 18.80 | 12.33 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.88 | 0.02 | -0.16 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 257.50 | 17.00 | 21.10 | % | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.13 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 19.00 | 23.90 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.10 | 4/26/2024 4:00:00 PM EST | |||
| 262.50 | 21.50 | 26.20 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.07 | 4/26/2024 4:00:00 PM EST | |||
| 265.00 | 24.00 | 28.80 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 267.50 | 26.50 | 31.20 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 29.00 | 33.50 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.03 | 3/28/2024 | 4/26/2024 4:00:00 PM EST |
| 275.00 | 34.00 | 38.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 280.00 | 39.00 | 43.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 285.00 | 44.00 | 48.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 290.00 | 48.80 | 53.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 295.00 | 53.70 | 58.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 300.00 | 58.60 | 63.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 305.00 | 63.60 | 68.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 310.00 | 68.60 | 73.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 315.00 | 73.60 | 78.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 320.00 | 78.60 | 83.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 325.00 | 83.70 | 88.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 330.00 | 88.60 | 93.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 335.00 | 93.60 | 98.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 340.00 | 98.60 | 103.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |