Options Chain for CSX CORP COM (CSX) - $36.15 as of 10/16/2025 7:55:53 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 | 13.90 | 18.30 | 16.10 | % | 0.81 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 25.00 | 9.20 | 13.50 | 11.35 | % | 0.45 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 26.00 | 8.00 | 12.50 | 10.25 | % | 0.39 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 27.00 | 7.10 | 11.30 | 9.20 | % | 0.34 | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 28.00 | 6.20 | 10.40 | 8.30 | % | 0.30 | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 29.00 | 5.20 | 9.40 | 7.30 | % | 0.25 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 30.00 | 4.60 | 8.40 | 6.50 | % | 0.22 | 0 | 0 | 1.04 | 0.94 | 0.02 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 31.00 | 3.30 | 7.40 | 5.35 | % | 0.17 | 0 | 0 | 0.94 | 0.91 | 0.03 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 32.00 | 2.40 | 6.50 | 4.45 | % | 0.14 | 0 | 0 | 0.87 | 0.87 | 0.05 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 33.00 | 2.95 | 4.20 | 3.58 | % | 0.11 | 0 | 0 | 0.47 | 0.80 | 0.06 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 34.00 | 1.80 | 4.00 | 2.90 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.08 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 35.00 | 1.95 | 2.50 | 2.23 | 2.53 | +0.67 | +36.03% | 0.06 | 1 | 52 | 0.32 | 0.64 | 0.09 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 36.00 | 1.50 | 1.80 | 1.65 | 1.77 | +0.44 | +33.09% | 0.05 | 12 | 91 | 0.27 | 0.54 | 0.10 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 37.00 | 0.85 | 1.90 | 1.38 | 1.11 | % | 0.04 | 1 | 0 | 0.35 | 0.43 | 0.11 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST | |
| 38.00 | 0.25 | 1.30 | 0.78 | 0.65 | +0.05 | +8.34% | 0.02 | 1 | 5 | 0.29 | 0.32 | 0.10 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | 1.09 | % | 0.02 | 2 | 0 | 0.45 | 0.23 | 0.09 | -0.01 | 10/16/2025 | 10/16/2025 3:59:59 PM EST | |
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.07 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 2.10 | 1.05 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.10 | 0.05 | -0.01 | 10/9/2025 | 10/16/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.80 | 0.07 | 0.04 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.67 | 0.04 | 0.02 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.22 | -0.02 | 0.01 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.02 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.82 | -0.09 | 0.03 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.73 | -0.13 | 0.05 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.49 | -0.20 | 0.06 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | 0.48 | % | 0.01 | 2 | 0 | 0.26 | -0.28 | 0.08 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST | |
| 35.00 | 1.00 | 1.35 | 1.18 | 1.11 | % | 0.03 | 10 | 0 | 0.35 | -0.36 | 0.09 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST | |
| 36.00 | 1.10 | 1.75 | 1.43 | 1.15 | -0.30 | -20.69% | 0.04 | 1 | 1 | 0.31 | -0.46 | 0.10 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 37.00 | 1.30 | 2.25 | 1.78 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.11 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 38.00 | 2.00 | 3.00 | 2.50 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.10 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 39.00 | 1.60 | 4.60 | 3.10 | % | 0.08 | 0 | 0 | 0.40 | -0.77 | 0.09 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 40.00 | 2.40 | 5.30 | 3.85 | % | 0.10 | 0 | 0 | 0.60 | -0.85 | 0.07 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 41.00 | 3.00 | 7.20 | 5.10 | % | 0.12 | 0 | 0 | 0.81 | -0.90 | 0.05 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 42.00 | 3.90 | 7.80 | 5.85 | % | 0.14 | 0 | 0 | 0.71 | -0.93 | 0.04 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 43.00 | 4.80 | 9.10 | 6.95 | % | 0.16 | 0 | 0 | 0.81 | -0.96 | 0.02 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 44.00 | 5.60 | 10.30 | 7.95 | % | 0.18 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 45.00 | 6.50 | 11.50 | 9.00 | % | 0.20 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 46.00 | 7.60 | 12.30 | 9.95 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST |