Options Chain for CSX CORP COM (CSX) - $33.68 as of 11/21/2025 10:26:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.60 | 15.80 | 13.70 | % | 0.68 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 24.00 | 7.60 | 11.80 | 9.70 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 25.00 | 6.60 | 10.80 | 8.70 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 26.00 | 5.60 | 9.80 | 7.70 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 27.00 | 4.60 | 8.90 | 6.75 | % | 0.25 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 28.00 | 3.70 | 7.90 | 5.80 | % | 0.21 | 0 | 0 | 1.07 | 0.97 | 0.02 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 29.00 | 2.75 | 7.00 | 4.88 | % | 0.17 | 0 | 0 | 1.00 | 0.94 | 0.03 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 30.00 | 1.85 | 6.00 | 3.93 | % | 0.13 | 0 | 0 | 0.89 | 0.90 | 0.05 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 31.00 | 1.10 | 4.90 | 3.00 | % | 0.10 | 0 | 0 | 0.77 | 0.82 | 0.08 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 32.00 | 0.15 | 4.30 | 2.23 | % | 0.07 | 0 | 0 | 0.75 | 0.72 | 0.11 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 33.00 | 0.60 | 2.65 | 1.63 | % | 0.05 | 0 | 0 | 0.50 | 0.61 | 0.12 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 34.00 | 0.00 | 3.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | 0.48 | 0.13 | -0.01 | 11/20/2025 | 11/20/2025 4:00:09 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.31 | 0.35 | 0.12 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.10 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.16 | 0.08 | -0.01 | 11/19/2025 | 11/20/2025 4:00:09 PM EST |
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.81 | 0.09 | 0.06 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.88 | 0.05 | 0.04 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.92 | 0.03 | 0.02 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 25.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.18 | -0.01 | 0.01 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 28.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.03 | -0.03 | 0.02 | 0.00 | 11/17/2025 | 11/20/2025 4:00:09 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 0.99 | -0.06 | 0.03 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.91 | -0.10 | 0.05 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 31.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 0.82 | -0.18 | 0.08 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 32.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.72 | -0.28 | 0.11 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 33.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | -0.39 | 0.12 | -0.01 | 11/14/2025 | 11/20/2025 4:00:09 PM EST |
| 34.00 | 0.80 | 1.90 | 1.35 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | -0.52 | 0.13 | -0.01 | 11/19/2025 | 11/20/2025 4:00:09 PM EST |
| 35.00 | 0.65 | 4.00 | 2.33 | % | 0.07 | 0 | 0 | 0.71 | -0.65 | 0.12 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 36.00 | 0.50 | 4.70 | 2.60 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.76 | 0.10 | -0.01 | 11/17/2025 | 11/20/2025 4:00:09 PM EST |
| 37.00 | 1.40 | 4.90 | 3.15 | % | 0.09 | 0 | 0 | 0.62 | -0.84 | 0.08 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 38.00 | 2.35 | 6.60 | 4.48 | % | 0.12 | 0 | 0 | 0.85 | -0.91 | 0.06 | -0.01 | 11/20/2025 4:00:09 PM EST | |||
| 39.00 | 3.30 | 7.50 | 5.40 | % | 0.14 | 0 | 0 | 0.89 | -0.95 | 0.04 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 40.00 | 4.30 | 8.60 | 6.45 | % | 0.16 | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 41.00 | 5.30 | 9.50 | 7.40 | % | 0.18 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 42.00 | 6.30 | 10.50 | 8.40 | % | 0.20 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 43.00 | 7.30 | 11.50 | 9.40 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 44.00 | 8.30 | 12.50 | 10.40 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST | |||
| 45.00 | 9.30 | 13.50 | 11.40 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:09 PM EST |