Options Chain for CSX CORP COM (CSX) - $50.50 as of 11/6/2026 9:23:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.20 | 28.80 | 27.00 | % | 1.20 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 25.00 | 22.70 | 26.30 | 24.50 | 20.90 | 0.00 | 0.00% | 0.98 | 0 | 28 | 3.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 11/6/2026 3:59:54 PM EST |
| 27.50 | 20.30 | 23.80 | 22.05 | 18.70 | 0.00 | 0.00% | 0.80 | 0 | 69 | 3.19 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 11/6/2026 3:59:54 PM EST |
| 30.00 | 17.80 | 21.30 | 19.55 | 18.70 | 0.00 | 0.00% | 0.65 | 0 | 19 | 2.82 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:54 PM EST |
| 32.50 | 15.10 | 18.80 | 16.95 | 15.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 11/6/2026 3:59:54 PM EST |
| 35.00 | 13.10 | 16.30 | 14.70 | 11.63 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 11/6/2026 3:59:54 PM EST |
| 37.00 | 10.90 | 14.30 | 12.60 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 37.50 | 10.20 | 13.80 | 12.00 | 14.35 | 0.00 | 0.00% | 0.32 | 0 | 59 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:54 PM EST |
| 38.00 | 10.00 | 13.30 | 11.65 | % | 0.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 39.00 | 8.70 | 12.30 | 10.50 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 3:59:54 PM EST |
| 40.00 | 8.00 | 11.30 | 9.65 | 11.81 | 0.00 | 0.00% | 0.24 | 0 | 69 | 1.59 | 0.99 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 41.00 | 8.00 | 10.30 | 9.15 | % | 0.22 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 42.00 | 5.80 | 8.50 | 7.15 | % | 0.17 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 42.50 | 5.60 | 8.00 | 6.80 | 9.11 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.03 | 0.97 | 0.02 | -0.02 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 43.00 | 4.90 | 8.40 | 6.65 | % | 0.15 | 0 | 0 | 1.29 | 0.96 | 0.02 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 43.50 | 4.20 | 7.10 | 5.65 | % | 0.13 | 0 | 0 | 0.97 | 0.95 | 0.03 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 44.00 | 4.80 | 7.40 | 6.10 | % | 0.14 | 0 | 0 | 1.18 | 0.94 | 0.03 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 44.50 | 3.60 | 6.20 | 4.90 | % | 0.11 | 0 | 0 | 1.03 | 0.89 | 0.04 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 45.00 | 3.10 | 5.80 | 4.45 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 356 | 0.88 | 0.86 | 0.05 | -0.04 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 45.50 | 2.80 | 5.20 | 4.00 | % | 0.09 | 0 | 0 | 0.80 | 0.86 | 0.06 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 46.00 | 2.90 | 4.80 | 3.85 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | 0.81 | 0.07 | -0.05 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 46.50 | 1.90 | 4.40 | 3.15 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.75 | 0.78 | 0.08 | -0.05 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 47.00 | 2.30 | 2.75 | 2.53 | 3.02 | % | 0.05 | 2 | 0 | 0.25 | 0.74 | 0.09 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 47.50 | 1.10 | 4.20 | 2.65 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 1,693 | 0.86 | 0.70 | 0.09 | -0.05 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 48.00 | 1.30 | 2.65 | 1.98 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.31 | 0.66 | 0.11 | -0.05 | 10/23/2026 | 11/6/2026 3:59:54 PM EST |
| 48.50 | 0.60 | 2.60 | 1.60 | 1.83 | -1.48 | -44.72% | 0.03 | 4 | 38 | 0.58 | 0.61 | 0.12 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 49.00 | 0.55 | 2.25 | 1.40 | 1.45 | -1.65 | -53.23% | 0.03 | 4 | 54 | 0.33 | 0.55 | 0.13 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 49.50 | 0.55 | 1.95 | 1.25 | 1.36 | -1.09 | -44.49% | 0.03 | 49 | 12 | 0.35 | 0.48 | 0.13 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 50.00 | 0.60 | 0.90 | 0.75 | 0.99 | -0.60 | -37.74% | 0.01 | 25 | 4,246 | 0.28 | 0.42 | 0.12 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 51.00 | 0.10 | 1.00 | 0.55 | 0.70 | -0.63 | -47.37% | 0.01 | 11 | 649 | 0.30 | 0.33 | 0.10 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 52.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.45 | -64.29% | 0.01 | 33 | 461 | 0.32 | 0.26 | 0.08 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 52.50 | 0.15 | 0.85 | 0.50 | 0.27 | -0.28 | -50.91% | 0.01 | 34 | 1,848 | 0.40 | 0.21 | 0.08 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 53.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.52 | -72.23% | 0.00 | 123 | 246 | 0.31 | 0.21 | 0.07 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 54.00 | 0.05 | 0.85 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 0.45 | 0.14 | 0.06 | -0.03 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 2,462 | 0.48 | 0.09 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.86 | 0.04 | 0.03 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.03 | 0.02 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 465 | 0.48 | 0.03 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.02 | -0.01 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.70 | 0.01 | 0.01 | -0.01 | 9/8/2026 | 11/6/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 11/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 11/6/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/6/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 11/6/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/6/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/6/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.23 | -0.01 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.59 | -0.03 | 0.02 | -0.02 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.04 | 0.02 | -0.02 | 10/21/2026 | 11/6/2026 3:59:54 PM EST |
| 43.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | -0.05 | 0.03 | -0.02 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.06 | 0.03 | -0.03 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 44.50 | 0.05 | 0.95 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.11 | 0.04 | -0.04 | 10/23/2026 | 11/6/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 778 | 0.37 | -0.14 | 0.05 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 45.50 | 0.05 | 1.80 | 0.93 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.58 | -0.14 | 0.06 | -0.04 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 46.00 | 0.05 | 0.95 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | -0.19 | 0.07 | -0.05 | 10/26/2026 | 11/6/2026 3:59:54 PM EST |
| 46.50 | 0.15 | 0.95 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.40 | -0.22 | 0.08 | -0.05 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 47.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.30 | +250.00% | 0.01 | 5,460 | 22 | 0.33 | -0.26 | 0.09 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 47.50 | 0.25 | 0.65 | 0.45 | 0.40 | +0.25 | +166.67% | 0.01 | 3 | 895 | 0.28 | -0.30 | 0.09 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 48.00 | 0.05 | 1.05 | 0.55 | 0.51 | +0.19 | +59.38% | 0.01 | 66 | 75 | 0.26 | -0.34 | 0.11 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 48.50 | 0.15 | 1.55 | 0.85 | 0.55 | +0.25 | +83.34% | 0.02 | 2 | 41 | 0.30 | -0.39 | 0.12 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 49.00 | 0.15 | 1.60 | 0.88 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.26 | -0.45 | 0.13 | -0.05 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 49.50 | 1.00 | 1.50 | 1.25 | 1.46 | +0.81 | +124.62% | 0.03 | 120 | 41 | 0.29 | -0.52 | 0.13 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 50.00 | 1.45 | 1.65 | 1.55 | 1.65 | +1.15 | +230.00% | 0.03 | 22 | 4,390 | 0.29 | -0.58 | 0.12 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 51.00 | 1.30 | 3.60 | 2.45 | 2.20 | +1.40 | +175.00% | 0.05 | 2 | 310 | 0.67 | -0.67 | 0.10 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 52.00 | 2.75 | 3.90 | 3.33 | 3.00 | +1.85 | +160.87% | 0.06 | 2 | 242 | 0.57 | -0.74 | 0.08 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 52.50 | 1.50 | 4.80 | 3.15 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1,157 | 0.73 | -0.79 | 0.08 | -0.04 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 53.00 | 2.70 | 5.00 | 3.85 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | -0.79 | 0.07 | -0.05 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 54.00 | 3.80 | 6.20 | 5.00 | % | 0.09 | 0 | 0 | 0.82 | -0.86 | 0.06 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 55.00 | 4.60 | 7.20 | 5.90 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.01 | -0.91 | 0.04 | -0.02 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 56.00 | 4.80 | 8.70 | 6.75 | % | 0.12 | 0 | 0 | 1.09 | -0.96 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 57.00 | 6.00 | 9.40 | 7.70 | % | 0.14 | 0 | 0 | 1.09 | -0.97 | 0.02 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 57.50 | 6.60 | 10.10 | 8.35 | 6.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 10/22/2026 | 11/6/2026 3:59:54 PM EST |
| 58.00 | 7.10 | 10.60 | 8.85 | % | 0.15 | 0 | 0 | 1.22 | -0.97 | 0.02 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 59.00 | 8.60 | 11.30 | 9.95 | % | 0.17 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 60.00 | 9.30 | 12.60 | 10.95 | % | 0.18 | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 61.00 | 10.50 | 13.60 | 12.05 | % | 0.20 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST |