Options Chain for CSX CORP COM (CSX) - $47.54 as of 10/13/2026 4:12:01 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 | 16.70 | 20.10 | 18.40 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 35.00 | 11.00 | 15.00 | 13.00 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 37.00 | 9.90 | 13.10 | 11.50 | % | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 38.00 | 8.50 | 12.20 | 10.35 | % | 0.27 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 39.00 | 7.00 | 11.20 | 9.10 | % | 0.23 | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 40.00 | 6.10 | 10.00 | 8.05 | % | 0.20 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 41.00 | 6.50 | 8.60 | 7.55 | % | 0.18 | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 42.00 | 4.20 | 8.10 | 6.15 | % | 0.15 | 0 | 0 | 0.69 | 0.93 | 0.03 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 43.00 | 3.90 | 6.70 | 5.30 | % | 0.12 | 0 | 0 | 0.59 | 0.89 | 0.04 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 44.00 | 2.95 | 6.60 | 4.78 | % | 0.11 | 0 | 0 | 0.65 | 0.84 | 0.05 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 45.00 | 2.45 | 4.90 | 3.68 | % | 0.08 | 0 | 0 | 0.47 | 0.78 | 0.06 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 46.00 | 1.90 | 4.10 | 3.00 | % | 0.07 | 0 | 0 | 0.44 | 0.71 | 0.08 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 47.00 | 1.45 | 3.30 | 2.38 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.09 | -0.03 | 10/13/2026 4:00:05 PM EST | |||
| 48.00 | 0.70 | 3.60 | 2.15 | % | 0.04 | 0 | 0 | 0.30 | 0.54 | 0.09 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 49.00 | 0.60 | 2.00 | 1.30 | % | 0.03 | 0 | 0 | 0.24 | 0.45 | 0.09 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 50.00 | 0.10 | 1.80 | 0.95 | % | 0.02 | 0 | 0 | 0.23 | 0.36 | 0.09 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 51.00 | 0.15 | 1.25 | 0.70 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.08 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.07 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.06 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.04 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.03 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.02 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 10/13/2026 4:00:05 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.01 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.72 | -0.04 | 0.02 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.03 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.11 | 0.04 | -0.02 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.05 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 45.00 | 0.25 | 1.05 | 0.65 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.06 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 46.00 | 0.35 | 1.40 | 0.88 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.08 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 47.00 | 0.45 | 1.95 | 1.20 | % | 0.03 | 0 | 0 | 0.26 | -0.37 | 0.09 | -0.03 | 10/13/2026 4:00:05 PM EST | |||
| 48.00 | 0.75 | 2.55 | 1.65 | % | 0.03 | 0 | 0 | 0.26 | -0.46 | 0.09 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 49.00 | 1.40 | 3.00 | 2.20 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.09 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 50.00 | 1.65 | 4.10 | 2.88 | % | 0.06 | 0 | 0 | 0.45 | -0.64 | 0.09 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 51.00 | 2.40 | 4.60 | 3.50 | % | 0.07 | 0 | 0 | 0.43 | -0.72 | 0.08 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 52.00 | 3.00 | 6.00 | 4.50 | % | 0.09 | 0 | 0 | 0.56 | -0.79 | 0.07 | -0.02 | 10/13/2026 4:00:05 PM EST | |||
| 53.00 | 3.90 | 6.90 | 5.40 | % | 0.10 | 0 | 0 | 0.61 | -0.84 | 0.06 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 54.00 | 4.40 | 8.40 | 6.40 | % | 0.12 | 0 | 0 | 0.70 | -0.89 | 0.04 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 55.00 | 5.80 | 8.80 | 7.30 | % | 0.13 | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 56.00 | 6.60 | 10.30 | 8.45 | % | 0.15 | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 10/13/2026 4:00:05 PM EST | |||
| 57.00 | 7.60 | 11.30 | 9.45 | % | 0.17 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 58.00 | 9.20 | 12.30 | 10.75 | % | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 60.00 | 10.80 | 14.30 | 12.55 | % | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 10/13/2026 4:00:05 PM EST |