Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $230.47 as of 5/6/2024 10:20:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 93.50 | 96.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 88.00 | 92.10 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 145.00 | 83.50 | 86.90 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 150.00 | 78.00 | 82.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 155.00 | 73.00 | 77.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 160.00 | 68.40 | 72.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 165.00 | 63.40 | 67.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 170.00 | 58.70 | 61.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 175.00 | 53.80 | 57.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 180.00 | 48.50 | 51.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 185.00 | 43.40 | 47.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 190.00 | 38.00 | 41.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 195.00 | 33.70 | 37.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 200.00 | 28.00 | 32.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 205.00 | 23.90 | 27.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.06 | 5/6/2024 3:59:55 PM EST | |||
| 207.50 | 21.00 | 25.10 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.07 | 5/6/2024 3:59:55 PM EST | |||
| 210.00 | 18.50 | 23.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.10 | 5/6/2024 3:59:55 PM EST | |||
| 212.50 | 16.00 | 19.30 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.14 | 5/6/2024 3:59:55 PM EST | |||
| 215.00 | 13.70 | 16.90 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.20 | 5/6/2024 3:59:55 PM EST | |||
| 217.50 | 11.30 | 14.50 | % | 0 | 0 | 0.70 | 0.91 | 0.02 | -0.27 | 5/6/2024 3:59:55 PM EST | |||
| 220.00 | 10.30 | 12.10 | % | 0 | 0 | 0.63 | 0.87 | 0.02 | -0.33 | 5/6/2024 3:59:55 PM EST | |||
| 222.50 | 8.00 | 10.30 | % | 0 | 0 | 0.39 | 0.80 | 0.03 | -0.40 | 5/6/2024 3:59:55 PM EST | |||
| 225.00 | 6.60 | 8.60 | 8.30 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.73 | 0.04 | -0.46 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 227.50 | 5.30 | 5.80 | 4.90 | -1.50 | -23.44% | 17 | 58 | 0.39 | 0.63 | 0.04 | -0.49 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 230.00 | 3.80 | 4.30 | 3.61 | -4.79 | -57.03% | 38 | 121 | 0.38 | 0.53 | 0.04 | -0.50 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 232.50 | 2.60 | 3.10 | 2.75 | -3.85 | -58.34% | 24 | 137 | 0.38 | 0.43 | 0.04 | -0.49 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 235.00 | 1.60 | 3.00 | 1.75 | -2.60 | -59.77% | 81 | 221 | 0.39 | 0.34 | 0.04 | -0.45 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 237.50 | 0.70 | 1.60 | 1.50 | -2.10 | -58.34% | 35 | 364 | 0.40 | 0.25 | 0.03 | -0.40 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 240.00 | 0.45 | 1.30 | 1.00 | -1.85 | -64.92% | 2,068 | 2,348 | 0.41 | 0.19 | 0.03 | -0.33 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 242.50 | 0.10 | 0.70 | 0.70 | -1.10 | -61.12% | 16 | 265 | 0.41 | 0.14 | 0.02 | -0.28 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 245.00 | 0.20 | 0.85 | 0.40 | -0.85 | -68.00% | 20 | 306 | 0.44 | 0.10 | 0.02 | -0.22 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 247.50 | 0.10 | 1.90 | 2.20 | 0.00 | 0.00% | 0 | 551 | 0.56 | 0.06 | 0.01 | -0.15 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 250.00 | 0.05 | 1.05 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.04 | 0.01 | -0.12 | 4/26/2024 | 5/6/2024 3:59:55 PM EST |
| 252.50 | 0.00 | 0.90 | 0.22 | -0.43 | -66.16% | 5 | 193 | 0.71 | 0.02 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 255.00 | 0.00 | 0.25 | 0.05 | -1.19 | -95.97% | 5 | 345 | 0.57 | 0.02 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 257.50 | 0.00 | 1.45 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.45 | 3.10 | 0.00 | 0.00% | 0 | 143 | 0.99 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/6/2024 3:59:55 PM EST |
| 262.50 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 265.00 | 0.00 | 1.20 | 0.05 | -0.60 | -92.31% | 3 | 59 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 267.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 0.75 | 1.63 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 3:59:55 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.10 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 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 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 207.50 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.07 | 5/6/2024 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.10 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 212.50 | 0.00 | 0.75 | 0.18 | % | 1 | 0 | 0.61 | -0.03 | 0.01 | -0.14 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 215.00 | 0.15 | 0.55 | 0.29 | +0.14 | +93.34% | 201 | 207 | 0.45 | -0.06 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 217.50 | 0.25 | 0.55 | 0.30 | -0.25 | -45.46% | 22 | 4 | 0.41 | -0.09 | 0.02 | -0.27 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 220.00 | 0.45 | 0.95 | 0.60 | +0.24 | +66.67% | 13 | 8 | 0.41 | -0.13 | 0.02 | -0.33 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 222.50 | 0.55 | 1.10 | 1.00 | -1.20 | -54.55% | 198 | 85 | 0.41 | -0.20 | 0.03 | -0.40 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 225.00 | 1.40 | 1.70 | 1.83 | +0.90 | +96.78% | 464 | 205 | 0.40 | -0.27 | 0.04 | -0.46 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 227.50 | 2.10 | 2.65 | 2.55 | +1.11 | +77.09% | 80 | 170 | 0.39 | -0.37 | 0.04 | -0.49 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 230.00 | 3.10 | 3.60 | 3.30 | +1.45 | +78.38% | 23 | 228 | 0.39 | -0.47 | 0.04 | -0.50 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 232.50 | 4.50 | 5.00 | 4.00 | +1.25 | +45.46% | 9 | 255 | 0.38 | -0.57 | 0.04 | -0.49 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 235.00 | 5.90 | 7.10 | 5.60 | +1.35 | +31.77% | 55 | 95 | 0.39 | -0.66 | 0.04 | -0.45 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 237.50 | 7.40 | 9.70 | 5.10 | 0.00 | 0.00% | 0 | 61 | 0.41 | -0.75 | 0.03 | -0.40 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 240.00 | 9.00 | 11.90 | 7.90 | +0.50 | +6.76% | 5 | 137 | 0.59 | -0.81 | 0.03 | -0.33 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 242.50 | 11.00 | 14.80 | 8.93 | 0.00 | 0.00% | 0 | 61 | 0.72 | -0.86 | 0.02 | -0.28 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 245.00 | 14.10 | 17.00 | 11.27 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.90 | 0.02 | -0.22 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 247.50 | 16.20 | 19.50 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.94 | 0.01 | -0.15 | 4/26/2024 | 5/6/2024 3:59:55 PM EST |
| 250.00 | 17.30 | 22.00 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.12 | 5/6/2024 3:59:55 PM EST | |||
| 252.50 | 19.80 | 24.50 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.07 | 5/6/2024 3:59:55 PM EST | |||
| 255.00 | 23.10 | 26.80 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 257.50 | 25.30 | 29.40 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 260.00 | 28.00 | 32.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 262.50 | 30.50 | 33.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 265.00 | 33.20 | 36.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 267.50 | 35.50 | 39.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 270.00 | 38.10 | 42.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 275.00 | 43.50 | 46.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 280.00 | 48.00 | 51.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 285.00 | 53.00 | 57.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 290.00 | 58.00 | 61.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 295.00 | 63.00 | 66.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 300.00 | 68.60 | 71.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 305.00 | 73.20 | 76.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 310.00 | 78.00 | 82.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 315.00 | 83.00 | 87.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 320.00 | 88.00 | 91.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 325.00 | 93.00 | 96.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 330.00 | 98.00 | 102.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 335.00 | 103.00 | 107.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 340.00 | 108.60 | 111.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST |