Options Chain for CSX CORP COM (CSX) - $37.39 as of 12/12/2025 9:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 19.30 | 17.25 | % | 0.86 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 10.30 | 14.30 | 12.30 | % | 0.49 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 26.00 | 9.30 | 13.30 | 11.30 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 27.00 | 8.40 | 12.30 | 10.35 | % | 0.38 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 28.00 | 7.40 | 11.30 | 9.35 | % | 0.33 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 29.00 | 6.90 | 9.80 | 8.35 | % | 0.29 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 30.00 | 5.40 | 9.00 | 7.20 | % | 0.24 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 31.00 | 4.40 | 8.40 | 6.40 | % | 0.21 | 0 | 0 | 0.93 | 0.97 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 32.00 | 3.50 | 7.40 | 5.45 | % | 0.17 | 0 | 0 | 0.85 | 0.94 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 33.00 | 2.50 | 6.50 | 4.50 | % | 0.14 | 0 | 0 | 0.78 | 0.90 | 0.04 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 34.00 | 3.00 | 4.60 | 3.80 | % | 0.11 | 0 | 0 | 0.48 | 0.83 | 0.06 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 35.00 | 2.00 | 3.60 | 2.80 | 2.83 | % | 0.08 | 1 | 0 | 0.40 | 0.77 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 36.00 | 1.80 | 4.00 | 2.90 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | 0.69 | 0.09 | -0.02 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 37.00 | 0.15 | 2.05 | 1.10 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.59 | 0.10 | -0.02 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 38.00 | 0.60 | 2.90 | 1.75 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.49 | 0.10 | -0.02 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 39.00 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 7 | 19 | 0.20 | 0.39 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.33 | % | 0.01 | 1 | 0 | 0.20 | 0.30 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 41.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.08 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.06 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.81 | 0.11 | 0.05 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.69 | 0.07 | 0.04 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.03 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.77 | 0.03 | 0.02 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.08 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.05 | -0.03 | 0.02 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.94 | -0.06 | 0.03 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.04 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 34.00 | 0.10 | 0.40 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.17 | 0.06 | -0.02 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.07 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 36.00 | 0.40 | 0.80 | 0.60 | % | 0.02 | 0 | 0 | 0.25 | -0.31 | 0.09 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 37.00 | 0.70 | 1.15 | 0.93 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.41 | 0.10 | -0.02 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 38.00 | 1.20 | 1.65 | 1.43 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.10 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 39.00 | 0.75 | 3.60 | 2.18 | % | 0.06 | 0 | 0 | 0.56 | -0.61 | 0.10 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 40.00 | 1.80 | 3.80 | 2.80 | % | 0.07 | 0 | 0 | 0.47 | -0.70 | 0.09 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 41.00 | 2.70 | 4.90 | 3.80 | % | 0.09 | 0 | 0 | 0.56 | -0.78 | 0.08 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 42.00 | 2.85 | 6.90 | 4.88 | % | 0.12 | 0 | 0 | 0.83 | -0.84 | 0.06 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 43.00 | 3.80 | 8.00 | 5.90 | % | 0.14 | 0 | 0 | 0.91 | -0.89 | 0.05 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 44.00 | 4.80 | 8.80 | 6.80 | % | 0.15 | 0 | 0 | 0.92 | -0.93 | 0.04 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 45.00 | 5.80 | 9.80 | 7.80 | % | 0.17 | 0 | 0 | 0.97 | -0.95 | 0.03 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 46.00 | 6.80 | 10.80 | 8.80 | % | 0.19 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 47.00 | 7.80 | 11.80 | 9.80 | % | 0.21 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST |