Options Chain for CSX CORP COM (CSX) - $35.57 as of 10/3/2025 3:55:46 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 | 14.20 | 16.30 | 15.25 | % | 0.76 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 10.00 | 11.30 | 10.65 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 26.00 | 9.20 | 10.30 | 9.75 | % | 0.38 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 27.00 | 9.00 | 9.30 | 9.15 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 28.00 | 8.00 | 10.00 | 9.00 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 29.00 | 5.80 | 8.70 | 7.25 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 30.00 | 6.10 | 7.60 | 6.85 | % | 0.23 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 31.00 | 5.10 | 6.90 | 6.00 | % | 0.19 | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 32.00 | 4.20 | 6.10 | 5.15 | % | 0.16 | 0 | 0 | 0.67 | 0.93 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 33.00 | 2.85 | 3.60 | 3.23 | % | 0.10 | 0 | 0 | 0.56 | 0.87 | 0.07 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 34.00 | 1.10 | 2.70 | 1.90 | % | 0.06 | 0 | 0 | 0.14 | 0.78 | 0.09 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 1.80 | 1.95 | 1.88 | 1.55 | % | 0.05 | 3 | 0 | 0.24 | 0.68 | 0.12 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 36.00 | 1.20 | 1.35 | 1.28 | 1.24 | % | 0.04 | 512 | 0 | 0.24 | 0.55 | 0.14 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 37.00 | 0.75 | 0.90 | 0.83 | % | 0.02 | 0 | 0 | 0.24 | 0.41 | 0.14 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 38.00 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.13 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 39.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.09 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.06 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 41.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.03 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 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 | 2.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.84 | -0.03 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 32.00 | 0.05 | 2.15 | 1.10 | % | 0.03 | 0 | 0 | 0.61 | -0.07 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 33.00 | 0.10 | 1.70 | 0.90 | % | 0.03 | 0 | 0 | 0.50 | -0.13 | 0.07 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 34.00 | 0.35 | 0.45 | 0.40 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.09 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.12 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 36.00 | 1.00 | 1.20 | 1.10 | % | 0.03 | 0 | 0 | 0.25 | -0.45 | 0.14 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 37.00 | 1.60 | 1.70 | 1.65 | % | 0.04 | 0 | 0 | 0.24 | -0.59 | 0.14 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 38.00 | 2.25 | 2.40 | 2.33 | % | 0.06 | 0 | 0 | 0.29 | -0.73 | 0.13 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 39.00 | 2.05 | 3.30 | 2.68 | % | 0.07 | 0 | 0 | 0.32 | -0.85 | 0.09 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 2.90 | 4.20 | 3.55 | % | 0.09 | 0 | 0 | 0.34 | -0.93 | 0.06 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 41.00 | 4.90 | 5.10 | 5.00 | % | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.03 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 42.00 | 4.70 | 6.90 | 5.80 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 43.00 | 5.40 | 8.50 | 6.95 | % | 0.16 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 44.00 | 6.10 | 10.00 | 8.05 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 45.00 | 7.10 | 11.10 | 9.10 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |