Options Chain for NORFOLK SOUTHN CORP COM (NSC) - $342.46 as of 8/7/2026 6:29:13 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 | 212.70 | 216.60 | 214.65 | % | 1.79 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 125.00 | 207.70 | 211.60 | 209.65 | % | 1.68 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 130.00 | 202.80 | 206.60 | 204.70 | % | 1.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 135.00 | 197.90 | 201.70 | 199.80 | % | 1.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 140.00 | 192.90 | 196.70 | 194.80 | % | 1.39 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 145.00 | 187.90 | 191.70 | 189.80 | % | 1.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 150.00 | 182.90 | 186.70 | 184.80 | % | 1.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 155.00 | 178.00 | 181.80 | 179.90 | % | 1.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 160.00 | 173.00 | 176.80 | 174.90 | % | 1.09 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 165.00 | 168.00 | 171.80 | 169.90 | % | 1.03 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 170.00 | 163.00 | 166.80 | 164.90 | % | 0.97 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 158.10 | 161.90 | 160.00 | % | 0.91 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 180.00 | 153.10 | 156.90 | 155.00 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 185.00 | 148.20 | 151.90 | 150.05 | % | 0.81 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 190.00 | 143.10 | 146.90 | 145.00 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 195.00 | 138.20 | 142.00 | 140.10 | % | 0.72 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 200.00 | 133.30 | 137.00 | 135.15 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 210.00 | 123.50 | 127.00 | 125.25 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 220.00 | 113.50 | 117.10 | 115.30 | 119.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 230.00 | 103.50 | 107.20 | 105.35 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 240.00 | 93.50 | 97.20 | 95.35 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 250.00 | 83.50 | 87.30 | 85.40 | 51.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/7/2026 3:59:56 PM EST |
| 260.00 | 73.60 | 77.40 | 75.50 | 64.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 8/7/2026 3:59:56 PM EST |
| 270.00 | 63.80 | 67.60 | 65.70 | 78.26 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.45 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 280.00 | 53.90 | 57.80 | 55.85 | 62.68 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.40 | 0.98 | 0.00 | -0.04 | 7/17/2026 | 8/7/2026 3:59:56 PM EST |
| 290.00 | 45.70 | 48.10 | 46.90 | 53.00 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.35 | 0.96 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 300.00 | 35.60 | 38.80 | 37.20 | 43.09 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.28 | 0.90 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 310.00 | 27.00 | 29.90 | 28.45 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.27 | 0.82 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 320.00 | 19.10 | 22.00 | 20.55 | 25.80 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.25 | 0.73 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 330.00 | 12.10 | 15.30 | 13.70 | 15.30 | -0.90 | -5.56% | 0.04 | 2 | 444 | 0.23 | 0.60 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 340.00 | 7.00 | 10.00 | 8.50 | 9.30 | -1.10 | -10.58% | 0.03 | 118 | 288 | 0.22 | 0.46 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 350.00 | 3.70 | 6.20 | 4.95 | 4.40 | -0.40 | -8.34% | 0.01 | 12 | 184 | 0.22 | 0.31 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 360.00 | 0.95 | 3.10 | 2.03 | 2.05 | -0.95 | -31.67% | 0.01 | 1 | 131 | 0.19 | 0.18 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 370.00 | 0.35 | 1.85 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.20 | 0.09 | 0.01 | -0.05 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.04 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.30 | 1.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:56 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.56 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | -0.01 | 0.00 | -0.03 | 7/6/2026 | 8/7/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.44 | -0.02 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.38 | -0.04 | 0.00 | -0.06 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 300.00 | 0.40 | 2.75 | 1.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.26 | -0.10 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 310.00 | 0.25 | 3.00 | 1.63 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.20 | -0.18 | 0.01 | -0.09 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 320.00 | 2.45 | 4.90 | 3.68 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.21 | -0.27 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 330.00 | 7.10 | 9.00 | 8.05 | 6.00 | +1.00 | +20.00% | 0.02 | 5 | 54 | 0.22 | -0.40 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 340.00 | 10.30 | 13.60 | 11.95 | 9.00 | +0.70 | +8.44% | 0.04 | 42 | 34 | 0.21 | -0.54 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 350.00 | 16.70 | 19.20 | 17.95 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.20 | -0.69 | 0.01 | -0.12 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 360.00 | 24.80 | 27.20 | 26.00 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.82 | 0.01 | -0.08 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 370.00 | 33.90 | 36.70 | 35.30 | % | 0.10 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.05 | 8/7/2026 3:59:56 PM EST | |||
| 380.00 | 43.70 | 47.50 | 45.60 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.96 | 0.00 | -0.03 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 390.00 | 53.70 | 57.50 | 55.60 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 400.00 | 63.70 | 67.50 | 65.60 | 98.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:56 PM EST |
| 410.00 | 73.70 | 77.50 | 75.60 | 108.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:56 PM EST |
| 420.00 | 83.70 | 87.50 | 85.60 | 118.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:56 PM EST |
| 430.00 | 93.70 | 97.60 | 95.65 | 128.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:56 PM EST |
| 440.00 | 103.70 | 107.50 | 105.60 | 138.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:56 PM EST |