Options Chain for CSX CORP COM (CSX) - $35.64 as of 10/30/2025 8:14:36 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 | 13.80 | 17.70 | 15.75 | % | 0.79 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 8.80 | 12.70 | 10.75 | % | 0.43 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 7.80 | 11.70 | 9.75 | % | 0.38 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.00 | 6.80 | 10.40 | 8.60 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 28.00 | 5.80 | 9.80 | 7.80 | % | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 29.00 | 4.80 | 8.80 | 6.80 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 3.90 | 7.80 | 5.85 | 5.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | 0.99 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 31.00 | 2.85 | 6.90 | 4.88 | % | 0.16 | 0 | 0 | 1.01 | 0.98 | 0.02 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 32.00 | 1.95 | 5.90 | 3.93 | % | 0.12 | 0 | 0 | 0.90 | 0.94 | 0.05 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 33.00 | 1.00 | 5.10 | 3.05 | % | 0.09 | 0 | 0 | 0.85 | 0.87 | 0.08 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 34.00 | 0.80 | 2.45 | 1.63 | % | 0.05 | 0 | 0 | 0.34 | 0.76 | 0.12 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 35.00 | 1.10 | 1.55 | 1.33 | 1.47 | -0.41 | -21.81% | 0.04 | 1 | 1 | 0.21 | 0.62 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 36.00 | 0.55 | 1.00 | 0.78 | % | 0.02 | 0 | 0 | 0.23 | 0.46 | 0.16 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 37.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.01 | +2.05% | 0.01 | 1 | 18 | 0.22 | 0.31 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 38.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.22 | 0.19 | 0.11 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 39.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.07 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.10 | % | 0.01 | 1 | 0 | 0.43 | 0.05 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.02 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.02 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 32.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.43 | -0.06 | 0.05 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 33.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.08 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 34.00 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.24 | -0.24 | 0.12 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.60 | 0.85 | 0.73 | 0.60 | -0.25 | -29.42% | 0.02 | 50 | 90 | 0.23 | -0.38 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 36.00 | 1.00 | 1.30 | 1.15 | % | 0.03 | 0 | 0 | 0.22 | -0.54 | 0.16 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 37.00 | 1.65 | 1.90 | 1.78 | 1.67 | % | 0.05 | 3 | 0 | 0.21 | -0.69 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 38.00 | 2.20 | 3.50 | 2.85 | % | 0.07 | 0 | 0 | 0.47 | -0.81 | 0.11 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 39.00 | 2.00 | 5.50 | 3.75 | % | 0.10 | 0 | 0 | 0.77 | -0.90 | 0.07 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 40.00 | 3.10 | 6.40 | 4.75 | % | 0.12 | 0 | 0 | 0.82 | -0.95 | 0.04 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 41.00 | 4.30 | 7.10 | 5.70 | % | 0.14 | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 42.00 | 4.60 | 8.40 | 6.50 | % | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 43.00 | 5.40 | 9.30 | 7.35 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 44.00 | 6.40 | 10.30 | 8.35 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 7.50 | 11.30 | 9.40 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 46.00 | 8.50 | 12.30 | 10.40 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |