Options Chain for CSX CORP COM (CSX) - $52.05 as of 11/5/2026 6:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.20 | 24.00 | 22.10 | % | 0.74 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 35.00 | 15.20 | 19.00 | 17.10 | % | 0.49 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 37.00 | 13.60 | 17.20 | 15.40 | % | 0.42 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 38.00 | 12.20 | 16.10 | 14.15 | % | 0.37 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 39.00 | 11.50 | 15.00 | 13.25 | % | 0.34 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 40.00 | 10.30 | 13.80 | 12.05 | % | 0.30 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 41.00 | 9.60 | 12.80 | 11.20 | % | 0.27 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 42.00 | 8.60 | 11.80 | 10.20 | % | 0.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 43.00 | 7.20 | 10.80 | 9.00 | % | 0.21 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 43.50 | 6.70 | 10.50 | 8.60 | % | 0.20 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 44.00 | 6.20 | 10.00 | 8.10 | % | 0.18 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 44.50 | 5.80 | 9.70 | 7.75 | % | 0.17 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 45.00 | 5.30 | 9.20 | 7.25 | % | 0.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 45.50 | 4.80 | 8.70 | 6.75 | % | 0.15 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 46.00 | 4.40 | 8.10 | 6.25 | % | 0.14 | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 46.50 | 3.70 | 7.70 | 5.70 | % | 0.12 | 0 | 0 | 1.36 | 0.99 | 0.01 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 47.00 | 3.50 | 7.20 | 5.35 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.30 | 0.98 | 0.02 | -0.02 | 10/21/2026 | 11/4/2026 3:59:57 PM EST |
| 47.50 | 3.20 | 6.20 | 4.70 | % | 0.10 | 0 | 0 | 1.05 | 0.96 | 0.03 | -0.03 | 11/4/2026 3:59:57 PM EST | |||
| 48.00 | 2.95 | 5.80 | 4.38 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.03 | 0.95 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 48.50 | 3.50 | 4.00 | 3.75 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.42 | 0.91 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 49.00 | 1.90 | 4.90 | 3.40 | 3.17 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.94 | 0.89 | 0.07 | -0.05 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 49.50 | 1.65 | 3.90 | 2.78 | % | 0.06 | 0 | 0 | 0.70 | 0.86 | 0.08 | -0.05 | 11/4/2026 3:59:57 PM EST | |||
| 50.00 | 2.05 | 2.85 | 2.45 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.44 | 0.81 | 0.10 | -0.06 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 51.00 | 1.60 | 2.40 | 2.00 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.39 | 0.70 | 0.13 | -0.07 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 52.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1,790 | 0.29 | 0.55 | 0.16 | -0.07 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 53.00 | 0.55 | 0.85 | 0.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.31 | 0.39 | 0.16 | -0.06 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 54.00 | 0.25 | 0.65 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.25 | 0.13 | -0.05 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.37 | 0.15 | 0.09 | -0.04 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.41 | 0.08 | 0.06 | -0.02 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.03 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.02 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 43.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:57 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:57 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.51 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 11/4/2026 3:59:57 PM EST |
| 46.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | -0.01 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.78 | -0.02 | 0.02 | -0.02 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 47.50 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.04 | 0.03 | -0.03 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 48.00 | 0.05 | 0.70 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | -0.05 | 0.04 | -0.04 | 10/28/2026 | 11/4/2026 3:59:57 PM EST |
| 48.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.09 | 0.05 | -0.05 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 49.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.35 | -0.11 | 0.07 | -0.05 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 49.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.36 | -0.14 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.33 | -0.19 | 0.10 | -0.06 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 51.00 | 0.40 | 0.60 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.31 | -0.30 | 0.13 | -0.07 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 52.00 | 0.75 | 1.00 | 0.88 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.30 | -0.45 | 0.16 | -0.07 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 53.00 | 0.75 | 2.10 | 1.43 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.52 | -0.61 | 0.16 | -0.06 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 54.00 | 1.05 | 2.45 | 1.75 | % | 0.03 | 0 | 0 | 0.37 | -0.75 | 0.13 | -0.05 | 11/4/2026 3:59:57 PM EST | |||
| 55.00 | 1.80 | 4.90 | 3.35 | % | 0.06 | 0 | 0 | 1.01 | -0.85 | 0.09 | -0.04 | 11/4/2026 3:59:57 PM EST | |||
| 56.00 | 2.40 | 5.50 | 3.95 | % | 0.07 | 0 | 0 | 0.98 | -0.92 | 0.06 | -0.02 | 11/4/2026 3:59:57 PM EST | |||
| 57.00 | 3.50 | 6.80 | 5.15 | % | 0.09 | 0 | 0 | 1.18 | -0.96 | 0.03 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 58.00 | 4.10 | 7.80 | 5.95 | % | 0.10 | 0 | 0 | 1.27 | -0.98 | 0.02 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 59.00 | 5.60 | 8.80 | 7.20 | % | 0.12 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 60.00 | 6.60 | 9.80 | 8.20 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 61.00 | 7.80 | 10.80 | 9.30 | % | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 62.00 | 8.40 | 11.80 | 10.10 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 63.00 | 9.60 | 12.80 | 11.20 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 64.00 | 10.30 | 13.80 | 12.05 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST |