Options Chain for CSX CORP COM (CSX) - $51.82 as of 11/2/2026 5:25:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.30 | 23.60 | 21.95 | 22.42 | +0.52 | +2.38% | 0.73 | 14 | 26 | 5.39 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 35.00 | 14.60 | 18.60 | 16.60 | 17.42 | % | 0.47 | 14 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 37.00 | 13.70 | 16.60 | 15.15 | % | 0.41 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 38.00 | 11.60 | 15.60 | 13.60 | % | 0.36 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 39.00 | 11.00 | 14.60 | 12.80 | % | 0.33 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 40.00 | 9.60 | 13.60 | 11.60 | % | 0.29 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 41.00 | 10.00 | 12.50 | 11.25 | 11.67 | % | 0.27 | 22 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 42.00 | 9.10 | 11.20 | 10.15 | 10.48 | % | 0.24 | 24 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 43.00 | 7.00 | 10.60 | 8.80 | 9.49 | % | 0.20 | 3 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 43.50 | 6.10 | 9.40 | 7.75 | 8.69 | % | 0.18 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 44.00 | 5.80 | 9.60 | 7.70 | 8.26 | % | 0.18 | 2 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 44.50 | 5.30 | 9.00 | 7.15 | 7.99 | % | 0.16 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 45.00 | 4.70 | 8.60 | 6.65 | 7.54 | % | 0.15 | 2 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 45.50 | 4.20 | 8.00 | 6.10 | 6.90 | % | 0.13 | 5 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 46.00 | 4.10 | 7.60 | 5.85 | 6.62 | +3.76 | +131.47% | 0.13 | 4 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 46.50 | 4.80 | 6.40 | 5.60 | 5.98 | % | 0.12 | 1 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 47.00 | 2.70 | 6.60 | 4.65 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.84 | 0.99 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 47.50 | 2.50 | 6.10 | 4.30 | 4.78 | % | 0.09 | 2 | 0 | 1.75 | 0.98 | 0.02 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 48.00 | 2.00 | 5.60 | 3.80 | 4.35 | +1.15 | +35.94% | 0.08 | 2 | 20 | 1.65 | 0.96 | 0.04 | -0.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 48.50 | 1.90 | 5.10 | 3.50 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.55 | 0.95 | 0.05 | -0.05 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 49.00 | 2.15 | 4.00 | 3.08 | 3.02 | +0.04 | +1.35% | 0.06 | 1 | 38 | 1.14 | 0.90 | 0.08 | -0.08 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 49.50 | 0.95 | 3.70 | 2.33 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 73 | 1.15 | 0.85 | 0.10 | -0.10 | 10/21/2026 | 11/2/2026 4:00:01 PM EST |
| 50.00 | 0.50 | 3.50 | 2.00 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.25 | 0.80 | 0.13 | -0.10 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 51.00 | 1.00 | 1.20 | 1.10 | 1.01 | -0.41 | -28.88% | 0.02 | 35 | 270 | 0.28 | 0.66 | 0.19 | -0.11 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 52.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 20,535 | 1,058 | 0.32 | 0.46 | 0.21 | -0.11 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 53.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.85 | -77.28% | 0.01 | 15 | 188 | 0.30 | 0.26 | 0.17 | -0.08 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 54.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.06 | -40.00% | 0.00 | 20,177 | 70 | 0.35 | 0.13 | 0.11 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.37 | 0.05 | 0.05 | -0.03 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.02 | -0.01 | 11/2/2026 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 59.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 5 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.00 | 5 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.39 | -88.64% | 0.00 | 3 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.68 | -87.18% | 0.00 | 3 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.00 | 0.50 | 0.50 | % | 0.01 | 3 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 42.00 | 0.00 | 1.05 | 0.53 | 0.54 | % | 0.01 | 3 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.29 | -78.38% | 0.00 | 2 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 43.50 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.00 | 2 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 46.50 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.99 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.02 | 0.02 | -0.02 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | -0.04 | 0.04 | -0.04 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 48.50 | 0.05 | 0.25 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 7 | 0.60 | -0.05 | 0.05 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 49.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 22 | 0.48 | -0.10 | 0.08 | -0.08 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 49.50 | 0.10 | 0.20 | 0.15 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 68 | 0.38 | -0.15 | 0.10 | -0.10 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 8 | 110 | 0.36 | -0.20 | 0.13 | -0.10 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 51.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.25 | +125.00% | 0.01 | 17 | 368 | 0.34 | -0.34 | 0.19 | -0.11 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 52.00 | 0.80 | 0.95 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 14 | 372 | 0.35 | -0.54 | 0.21 | -0.11 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 53.00 | 0.60 | 1.85 | 1.23 | 1.75 | +0.40 | +29.63% | 0.02 | 3 | 10 | 0.49 | -0.74 | 0.17 | -0.08 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 54.00 | 1.25 | 3.80 | 2.53 | % | 0.05 | 0 | 0 | 1.28 | -0.87 | 0.11 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 55.00 | 2.20 | 4.70 | 3.45 | % | 0.06 | 0 | 0 | 1.34 | -0.95 | 0.05 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 56.00 | 2.50 | 6.40 | 4.45 | % | 0.08 | 0 | 0 | 1.73 | -0.99 | 0.02 | -0.01 | 11/2/2026 4:00:01 PM EST | |||
| 57.00 | 3.50 | 7.40 | 5.45 | % | 0.10 | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 58.00 | 4.70 | 8.00 | 6.35 | % | 0.11 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 59.00 | 5.50 | 9.40 | 7.45 | % | 0.13 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 60.00 | 6.80 | 10.40 | 8.60 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 61.00 | 7.50 | 11.50 | 9.50 | % | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 62.00 | 8.90 | 12.00 | 10.45 | % | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 63.00 | 9.50 | 13.30 | 11.40 | 11.95 | % | 0.18 | 397 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 64.00 | 10.50 | 14.40 | 12.45 | 12.95 | % | 0.19 | 397 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |