Options Chain for CSX CORP COM (CSX) - $52.27 as of 10/27/2026 8:46:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 35.30 | 38.70 | 37.00 | 35.55 | 0.00 | 0.00% | 2.47 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 32.80 | 36.40 | 34.60 | % | 1.98 | 0 | 11 | 2.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 30.30 | 33.90 | 32.10 | 31.42 | 0.00 | 0.00% | 1.60 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 28.00 | 31.30 | 29.65 | 23.40 | 0.00 | 0.00% | 1.32 | 0 | 100 | 2.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 25.30 | 28.80 | 27.05 | 25.75 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:54 PM EST |
| 27.50 | 22.80 | 26.30 | 24.55 | 19.10 | 0.00 | 0.00% | 0.89 | 0 | 109 | 1.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 20.50 | 23.60 | 22.05 | 17.50 | 0.00 | 0.00% | 0.73 | 0 | 76 | 1.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:54 PM EST |
| 32.50 | 17.90 | 21.30 | 19.60 | 15.69 | 0.00 | 0.00% | 0.60 | 0 | 822 | 1.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 15.30 | 18.80 | 17.05 | 14.30 | 0.00 | 0.00% | 0.49 | 0 | 2,052 | 1.06 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 13.70 | 16.30 | 15.00 | 14.13 | +2.73 | +23.95% | 0.40 | 2 | 3,775 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 10.70 | 13.90 | 12.30 | 9.02 | 0.00 | 0.00% | 0.31 | 0 | 173 | 0.82 | 0.99 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 8.70 | 11.20 | 9.95 | 9.02 | 0.00 | 0.00% | 0.23 | 0 | 388 | 0.65 | 0.98 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 7.20 | 7.90 | 7.55 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 869 | 0.36 | 0.94 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 4.90 | 5.60 | 5.25 | 4.41 | 0.00 | 0.00% | 0.11 | 0 | 383 | 0.32 | 0.87 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 3.00 | 3.60 | 3.30 | 3.20 | +0.57 | +21.68% | 0.07 | 35 | 909 | 0.24 | 0.73 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 52.50 | 1.40 | 2.00 | 1.70 | 1.63 | +0.38 | +30.40% | 0.03 | 45 | 4,821 | 0.22 | 0.51 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.60 | 0.95 | 0.78 | 0.71 | +0.16 | +29.10% | 0.01 | 108 | 1,409 | 0.22 | 0.29 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 0.10 | 0.60 | 0.35 | 0.30 | +0.10 | +50.00% | 0.01 | 7 | 701 | 0.22 | 0.13 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.33 | 0.05 | 0.03 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 54 | 51 | 0.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 28 | 2.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,201 | 1.27 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,615 | 0.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1,009 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,461 | 0.40 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.38 | -0.02 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 15 | 618 | 0.29 | -0.06 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 11 | 796 | 0.25 | -0.13 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.65 | 0.80 | 0.73 | 0.85 | -0.30 | -26.09% | 0.01 | 44 | 1,138 | 0.22 | -0.27 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 52.50 | 1.20 | 2.05 | 1.63 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.20 | -0.49 | 0.09 | -0.02 | 8/31/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 2.45 | 4.40 | 3.43 | 3.80 | -4.15 | -52.21% | 0.06 | 1 | 29 | 0.37 | -0.71 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 4.30 | 6.90 | 5.60 | 6.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -0.87 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 6.40 | 9.00 | 7.70 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | -0.95 | 0.03 | 0.00 | 8/24/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 11.40 | 14.80 | 13.10 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:54 PM EST |