Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $235.55 as of 5/6/2024 1:54:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 93.60 | 97.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 140.00 | 88.60 | 92.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 145.00 | 83.60 | 87.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 150.00 | 78.70 | 82.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 155.00 | 73.70 | 77.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 160.00 | 68.80 | 72.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 165.00 | 63.80 | 67.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 170.00 | 58.80 | 62.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 175.00 | 53.80 | 58.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 180.00 | 48.90 | 53.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 185.00 | 44.00 | 48.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 190.00 | 39.10 | 43.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 195.00 | 34.10 | 38.40 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 5/6/2024 2:58:42 PM EST | |||
| 200.00 | 29.70 | 33.40 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 5/6/2024 2:58:42 PM EST | |||
| 205.00 | 25.20 | 28.60 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.07 | 5/6/2024 2:58:42 PM EST | |||
| 210.00 | 21.20 | 23.60 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.09 | 5/6/2024 2:58:42 PM EST | |||
| 215.00 | 16.40 | 19.10 | % | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.10 | 5/6/2024 2:58:42 PM EST | |||
| 220.00 | 13.20 | 15.10 | % | 0 | 0 | 0.24 | 0.76 | 0.02 | -0.12 | 5/6/2024 2:58:42 PM EST | |||
| 225.00 | 9.90 | 11.50 | % | 0 | 0 | 0.25 | 0.67 | 0.02 | -0.13 | 5/6/2024 2:58:42 PM EST | |||
| 230.00 | 7.00 | 8.30 | % | 0 | 0 | 0.26 | 0.57 | 0.02 | -0.13 | 5/6/2024 2:58:42 PM EST | |||
| 235.00 | 4.50 | 5.90 | % | 0 | 0 | 0.25 | 0.45 | 0.02 | -0.13 | 5/6/2024 2:58:42 PM EST | |||
| 240.00 | 3.00 | 4.20 | % | 0 | 0 | 0.26 | 0.34 | 0.02 | -0.11 | 5/6/2024 2:58:42 PM EST | |||
| 245.00 | 1.20 | 2.85 | % | 0 | 0 | 0.26 | 0.25 | 0.02 | -0.10 | 5/6/2024 2:58:42 PM EST | |||
| 250.00 | 0.80 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.17 | 0.01 | -0.08 | 5/1/2024 | 5/6/2024 2:58:42 PM EST |
| 255.00 | 0.40 | 1.60 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.12 | 0.01 | -0.06 | 4/29/2024 | 5/6/2024 2:58:42 PM EST |
| 260.00 | 0.20 | 1.20 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.08 | 0.01 | -0.04 | 4/25/2024 | 5/6/2024 2:58:42 PM EST |
| 265.00 | 0.05 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 5/6/2024 2:58:42 PM EST |
| 270.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 2:58:42 PM EST |
| 275.00 | 0.00 | 1.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 5/6/2024 2:58:42 PM EST | |||
| 280.00 | 0.00 | 1.60 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/6/2024 2:58:42 PM EST | |||
| 285.00 | 0.00 | 1.60 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 305.00 | 0.00 | 1.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 310.00 | 0.00 | 1.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 315.00 | 0.00 | 1.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 320.00 | 0.00 | 1.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 325.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 330.00 | 0.00 | 1.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 335.00 | 0.00 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 340.00 | 0.00 | 1.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 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 | 1.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 190.00 | 0.00 | 1.60 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 5/6/2024 2:58:42 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.04 | 0.00 | -0.05 | 4/25/2024 | 5/6/2024 2:58:42 PM EST |
| 205.00 | 0.35 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.07 | 0.01 | -0.07 | 5/1/2024 | 5/6/2024 2:58:42 PM EST |
| 210.00 | 0.70 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.11 | 0.01 | -0.09 | 4/30/2024 | 5/6/2024 2:58:42 PM EST |
| 215.00 | 1.20 | 2.45 | 2.03 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.16 | 0.01 | -0.10 | 4/25/2024 | 5/6/2024 2:58:42 PM EST |
| 220.00 | 2.35 | 3.40 | % | 0 | 0 | 0.27 | -0.24 | 0.02 | -0.12 | 5/6/2024 2:58:42 PM EST | |||
| 225.00 | 3.80 | 4.90 | % | 0 | 0 | 0.26 | -0.33 | 0.02 | -0.13 | 5/6/2024 2:58:42 PM EST | |||
| 230.00 | 5.90 | 6.90 | 6.98 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.43 | 0.02 | -0.13 | 4/30/2024 | 5/6/2024 2:58:42 PM EST |
| 235.00 | 8.50 | 9.60 | % | 0 | 0 | 0.26 | -0.55 | 0.02 | -0.13 | 5/6/2024 2:58:42 PM EST | |||
| 240.00 | 11.40 | 13.60 | % | 0 | 0 | 0.27 | -0.66 | 0.02 | -0.11 | 5/6/2024 2:58:42 PM EST | |||
| 245.00 | 14.80 | 18.20 | % | 0 | 0 | 0.24 | -0.75 | 0.02 | -0.10 | 5/6/2024 2:58:42 PM EST | |||
| 250.00 | 19.30 | 21.60 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.08 | 5/6/2024 2:58:42 PM EST | |||
| 255.00 | 23.40 | 27.40 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.06 | 5/6/2024 2:58:42 PM EST | |||
| 260.00 | 28.50 | 32.20 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 5/6/2024 2:58:42 PM EST | |||
| 265.00 | 33.00 | 37.20 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 5/6/2024 2:58:42 PM EST | |||
| 270.00 | 38.00 | 42.20 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 5/6/2024 2:58:42 PM EST | |||
| 275.00 | 43.00 | 47.20 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/6/2024 2:58:42 PM EST | |||
| 280.00 | 48.00 | 52.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/6/2024 2:58:42 PM EST | |||
| 285.00 | 53.00 | 57.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 290.00 | 58.00 | 62.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 295.00 | 63.00 | 67.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 300.00 | 68.00 | 72.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 305.00 | 73.00 | 77.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 310.00 | 78.00 | 82.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 315.00 | 83.00 | 87.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 320.00 | 88.00 | 92.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 325.00 | 93.00 | 97.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 330.00 | 98.00 | 102.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 335.00 | 103.00 | 107.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST | |||
| 340.00 | 108.00 | 112.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:42 PM EST |