Cboe Global Markets

NSC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Norfolk Southern Corp. (nsc)

2025-08-07 15:59:59 ET (Delayed)
Bid: 
274
Ask: 
297.36
Vol: 
2,187,524
Last: 
280.47
Change: 
-2.48 (+-0.8842%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 275.000
6
+0
3.7
7.2
0
0.18
0.8773
0.0428
18
NSC 277.500
3.3
-4.3
2.5
4.6
1
0.29
0.76
0.0739
82
NSC 280.000
1.2
-3.7
0.75
2.1
89
0.2
0.5476
0.1037
328
NSC 282.500
3.6
+0
0
1.75
0
0.29
0.2941
0.0919
30
NSC 285.000
1.65
-0.15
0
2.2
1
0.47
0.1307
0.053
32
NSC 287.500
0.45
+0
0
0.5
0
0.36
0.0581
0.0263
10
Fri Aug 08 2025
Strike
NSC 275.000
NSC 277.500
NSC 280.000
NSC 282.500
NSC 285.000
NSC 287.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 275.000
0.45
+0
0
1.65
0
0.46
-0.1226
0.0428
137
NSC 277.500
0.33
+0
0
2.55
0
0.42
-0.24
0.0739
20
NSC 280.000
0.58
+0
0.45
2.45
0
0.28
-0.4532
0.1045
7
NSC 282.500
4.3
+0
2
4.8
0
0.37
-0.7119
0.0954
59
NSC 285.000
4.4
+2.35
3.5
6.7
1
0.34
-0.8823
0.0556
9
NSC 287.500
0
+0
5.5
9.5
0
0.42
-0.9551
0.0256
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 275.000
6.5
-4.2
6
7.1
1
0.17
0.7475
0.0361
72
NSC 277.500
6
+0
3.7
5.4
0
0.16
0.6563
0.0441
66
NSC 280.000
3.6
-2.75
2.5
4.4
3
0.19
0.5415
0.0494
382
NSC 282.500
2.25
-2.35
1.5
3.2
1
0.19
0.4182
0.0489
36
NSC 285.000
1.45
-1.725
1.1
2.85
229
0.22
0.3087
0.0428
2917
NSC 287.500
2.21
+0
0.45
2.45
0
0.24
0.2248
0.0346
17
Fri Aug 15 2025
Strike
NSC 275.000
NSC 277.500
NSC 280.000
NSC 282.500
NSC 285.000
NSC 287.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 275.000
2.67
+0
1.05
2.6
0
0.24
-0.2559
0.0366
53
NSC 277.500
2.2
+1.325
1.85
2.7
3
0.22
-0.349
0.0449
195
NSC 280.000
2.5
+1.15
2.7
5
1
0.25
-0.4661
0.0504
592
NSC 282.500
2.73
+0
3
5.2
0
0.18
-0.5919
0.0499
46
NSC 285.000
8.8
+0
5.2
6.5
0
0.19
-0.7033
0.0436
82
NSC 287.500
9.3
+0
6.7
9.1
0
0.2
-0.7879
0.0352
2
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 275.000
6.92
+0
7.1
8.8
0
0.19
0.7076
0.0302
4
NSC 277.500
0
+0
5.7
8.1
0
0.22
0.6328
0.0348
0
NSC 280.000
10.89
+0
4.1
5.6
0
0.19
0.5436
0.0378
1
NSC 282.500
2
+0
2.95
4.1
0
0.19
0.4491
0.0378
1
NSC 285.000
2
+0
0.9
3.8
0
0.18
0.3623
0.0348
4
NSC 287.500
3.1
+0
1.5
2.35
0
0.19
0.291
0.0304
1
Fri Aug 22 2025
Strike
NSC 275.000
NSC 277.500
NSC 280.000
NSC 282.500
NSC 285.000
NSC 287.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 275.000
3.45
+0
0.6
3.5
0
0.19
-0.2968
0.0307
4
NSC 277.500
0
+0
2.7
3.4
0
0.2
-0.3733
0.0356
0
NSC 280.000
2.67
+0.495
3.8
4.4
1
0.2
-0.4647
0.0388
1
NSC 282.500
0
+0
5
5.8
0
0.2
-0.5617
0.0389
0
NSC 285.000
0
+0
5.2
8.7
0
0.2
-0.6508
0.036
0
NSC 287.500
0
+0
7.6
10.5
0
0.22
-0.7238
0.0315
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 270.000
21
+0
11.4
14.5
0
0.21
0.7749
0.019
1
NSC 275.000
8.75
-3.75
8.3
9.6
1
0.19
0.6823
0.0254
1
NSC 280.000
5.25
+0
5.4
6.5
0
0.19
0.5482
0.0305
4
NSC 285.000
3.4
-2.05
2.7
5
1
0.2
0.398
0.0296
5
NSC 290.000
3.26
+0
1.45
2.6
0
0.19
0.2808
0.0239
31
NSC 295.000
0
+0
0
2.25
0
0.19
0.2044
0.0182
0
Fri Aug 29 2025
Strike
NSC 270.000
NSC 275.000
NSC 280.000
NSC 285.000
NSC 290.000
NSC 295.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NSC 270.000
3.44
+0
1.2
2.4
0
0.21
-0.2291
0.0194
21
NSC 275.000
5.43
+0
1.9
3.5
0
0.18
-0.3242
0.026
10
NSC 280.000
7.1
+0
4.4
5.5
0
0.2
-0.4627
0.0314
1
NSC 285.000
8.4
+0
7
8.9
0
0.21
-0.618
0.0308
0
NSC 290.000
0
+0
10.1
12.4
0
0.2
-0.7389
0.0251
0
NSC 295.000
0
+0
13.6
17.3
0
0.21
-0.8169
0.0192
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.