Options Chain for CSX CORP COM (CSX) - $34.60 as of 11/20/2024 3:55:45 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 | 16.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 9.50 | 9.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 8.40 | 8.70 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 7.50 | 9.00 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 6.30 | 7.00 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 5.30 | 5.80 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 4.30 | 4.80 | % | 0 | 0 | 0.35 | 0.96 | 0.03 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 31.00 | 3.60 | 5.70 | % | 0 | 0 | 0.86 | 0.91 | 0.05 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 32.00 | 1.40 | 4.80 | % | 0 | 0 | 0.54 | 0.85 | 0.08 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 1.95 | 2.10 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.75 | 0.12 | -0.01 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 1.25 | 1.35 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.61 | 0.16 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.70 | 0.80 | 0.75 | -0.37 | -33.04% | 1 | 2 | 0.21 | 0.44 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 0.35 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.28 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 19 | 0.18 | 0.16 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.20 | 0.09 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.04 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.02 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | -0.04 | 0.03 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.09 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.15 | 0.30 | 0.20 | % | 1 | 0 | 0.25 | -0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 33.00 | 0.35 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.25 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.21 | -0.39 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 1.05 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.56 | 0.18 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 1.70 | 1.85 | 1.26 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.72 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 2.40 | 4.20 | % | 0 | 0 | 0.51 | -0.84 | 0.11 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 2.25 | 3.70 | % | 0 | 0 | 0.15 | -0.91 | 0.07 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 3.90 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 4.50 | 5.60 | % | 0 | 0 | 0.13 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 5.20 | 6.60 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 6.50 | 7.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 7.50 | 8.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 9.40 | 9.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 9.60 | 10.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 10.20 | 11.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 11.30 | 12.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |