Options Chain for CSX CORP COM (CSX) - $33.09 as of 10/17/2024 8:33:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 13.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 24.00 | 8.90 | 9.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 25.00 | 8.00 | 8.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 26.00 | 7.10 | 7.40 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 27.00 | 6.10 | 6.50 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 28.00 | 5.20 | 5.50 | % | 0 | 0 | 0.40 | 0.96 | 0.03 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 29.00 | 4.00 | 4.60 | % | 0 | 0 | 0.38 | 0.92 | 0.04 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 30.00 | 3.40 | 3.60 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.86 | 0.06 | -0.01 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 31.00 | 1.60 | 2.75 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.79 | 0.09 | -0.01 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 32.00 | 1.85 | 2.95 | % | 0 | 0 | 0.38 | 0.69 | 0.12 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 33.00 | 1.20 | 1.35 | 1.35 | % | 6 | 0 | 0.25 | 0.56 | 0.14 | -0.02 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 34.00 | 0.70 | 0.85 | 0.80 | -1.70 | -68.00% | 12 | 2 | 0.24 | 0.41 | 0.15 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 35.00 | 0.35 | 0.45 | 0.42 | -1.63 | -79.52% | 25 | 12 | 0.22 | 0.27 | 0.13 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 36.00 | 0.15 | 0.30 | 0.25 | -0.95 | -79.17% | 16 | 26 | 0.23 | 0.17 | 0.10 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 37.00 | 0.05 | 0.20 | 0.15 | -0.55 | -78.58% | 9 | 33 | 0.23 | 0.11 | 0.07 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 38.00 | 0.05 | 1.35 | 0.11 | -0.33 | -75.00% | 3 | 32 | 0.44 | 0.05 | 0.04 | 0.00 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.02 | 0.02 | 0.00 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 46.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | -0.02 | 0.01 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | -0.04 | 0.03 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | -0.08 | 0.04 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 30.00 | 0.20 | 0.30 | 0.15 | % | 16 | 0 | 0.29 | -0.14 | 0.06 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 31.00 | 0.35 | 0.45 | 0.35 | +0.15 | +75.00% | 13 | 4 | 0.28 | -0.21 | 0.09 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 32.00 | 0.55 | 0.70 | 0.57 | +0.32 | +128.00% | 12 | 8 | 0.26 | -0.31 | 0.12 | -0.02 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 33.00 | 0.90 | 1.05 | 0.95 | +0.48 | +102.13% | 18 | 11 | 0.24 | -0.44 | 0.14 | -0.02 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 34.00 | 1.40 | 1.60 | 1.20 | +0.50 | +71.43% | 12 | 8 | 0.24 | -0.59 | 0.15 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 35.00 | 2.05 | 2.25 | 2.03 | +1.00 | +97.09% | 10 | 18 | 0.26 | -0.73 | 0.13 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 36.00 | 2.85 | 3.10 | 2.90 | +1.51 | +108.64% | 58 | 68 | 0.28 | -0.83 | 0.10 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 37.00 | 2.95 | 4.00 | % | 0 | 0 | 0.30 | -0.89 | 0.07 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 38.00 | 3.60 | 5.00 | 4.75 | % | 1 | 0 | 0.35 | -0.95 | 0.04 | 0.00 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 39.00 | 5.00 | 7.00 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 40.00 | 5.20 | 7.00 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 41.00 | 6.60 | 8.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 42.00 | 7.10 | 9.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 43.00 | 8.30 | 10.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 44.00 | 9.30 | 11.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 45.00 | 10.20 | 12.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 46.00 | 11.70 | 13.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |