Options Chain for CSX CORP COM (CSX) - $40.87 as of 2/13/2026 7:43:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.80 | 25.50 | 23.65 | 19.30 | 0.00 | 0.00% | 1.35 | 0 | 10 | 6.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 18.90 | 23.00 | 20.95 | % | 1.05 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 22.50 | 16.40 | 20.50 | 18.45 | % | 0.82 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 25.00 | 13.90 | 18.00 | 15.95 | 11.76 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 11.90 | 16.00 | 13.95 | % | 0.52 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 27.50 | 11.60 | 15.50 | 13.55 | 10.15 | 0.00 | 0.00% | 0.49 | 0 | 6 | 3.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 11.60 | 15.00 | 13.30 | % | 0.48 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 29.00 | 11.00 | 14.00 | 12.50 | 8.13 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 10.60 | 11.10 | 10.85 | 10.80 | -0.64 | -5.60% | 0.36 | 47 | 39 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 9.10 | 10.40 | 9.75 | 10.21 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.79 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 31.50 | 8.30 | 10.10 | 9.20 | % | 0.29 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 32.00 | 6.90 | 9.80 | 8.35 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 32.50 | 7.80 | 8.70 | 8.25 | 8.00 | -0.40 | -4.77% | 0.25 | 20 | 248 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 7.30 | 8.60 | 7.95 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 33.50 | 6.60 | 8.10 | 7.35 | 7.18 | -0.67 | -8.54% | 0.22 | 2 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 4.90 | 8.10 | 6.50 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.83 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 34.50 | 5.50 | 7.00 | 6.25 | 3.62 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 5.60 | 6.10 | 5.85 | 5.60 | -0.05 | -0.89% | 0.17 | 3 | 29,902 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 35.50 | 4.80 | 5.70 | 5.25 | 5.20 | -0.75 | -12.61% | 0.15 | 2 | 281 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 4.20 | 5.60 | 4.90 | 4.84 | -0.49 | -9.20% | 0.14 | 1 | 45 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 36.50 | 3.80 | 4.70 | 4.25 | 4.49 | 0.00 | 0.00% | 0.12 | 0 | 203 | 0.83 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 37.00 | 3.40 | 4.40 | 3.90 | 3.85 | -0.50 | -11.50% | 0.11 | 1 | 109 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 37.50 | 3.20 | 3.60 | 3.40 | 3.33 | -0.87 | -20.72% | 0.09 | 66 | 7,790 | 0.62 | 1.00 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 38.00 | 2.70 | 3.30 | 3.00 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 3,165 | 0.69 | 0.98 | 0.05 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 38.50 | 1.70 | 3.60 | 2.65 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 74 | 1.03 | 0.94 | 0.08 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 39.00 | 1.75 | 2.40 | 2.08 | 2.00 | -0.72 | -26.48% | 0.05 | 10 | 9,422 | 0.59 | 0.90 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 39.50 | 1.30 | 1.65 | 1.48 | 1.55 | -0.45 | -22.50% | 0.04 | 11 | 117 | 0.38 | 0.82 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 1.05 | 1.15 | 1.10 | 1.06 | -0.14 | -11.67% | 0.03 | 130 | 32,896 | 0.27 | 0.72 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 40.50 | 0.55 | 0.80 | 0.68 | 0.69 | -0.56 | -44.80% | 0.02 | 180 | 25 | 0.22 | 0.60 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 41.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.25 | -35.72% | 0.01 | 302 | 2,161 | 0.26 | 0.46 | 0.30 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 41.50 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.25 | 0.30 | 0.28 | -0.03 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 58 | 8,413 | 0.25 | 0.17 | 0.21 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 13 | 7,034 | 0.36 | 0.09 | 0.13 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.31 | 0.04 | 0.07 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 43.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.03 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8,003 | 0.83 | 0.01 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.42 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/13/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 65 | 4.27 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 417 | 2.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,822 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 698 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.45 | 0.00 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | -0.02 | 0.05 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 38.50 | 0.05 | 0.30 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 62 | 11 | 0.39 | -0.06 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 23 | 0.40 | -0.10 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 39.50 | 0.10 | 0.65 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | -0.18 | 0.18 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 153 | 1,119 | 0.24 | -0.28 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 40.50 | 0.35 | 0.45 | 0.40 | 0.43 | +0.03 | +7.50% | 0.01 | 5 | 4 | 0.24 | -0.40 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 41.00 | 0.40 | 0.65 | 0.53 | 0.65 | +0.15 | +30.00% | 0.01 | 46 | 35 | 0.19 | -0.54 | 0.30 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 41.50 | 0.45 | 1.50 | 0.98 | 1.00 | -0.10 | -9.10% | 0.02 | 6 | 117 | 0.49 | -0.70 | 0.28 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 42.00 | 1.10 | 1.50 | 1.30 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.83 | 0.21 | -0.02 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 42.50 | 1.50 | 2.50 | 2.00 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.91 | 0.13 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 43.00 | 1.80 | 3.80 | 2.80 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.10 | -0.96 | 0.07 | -0.01 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 43.50 | 0.80 | 4.60 | 2.70 | % | 0.06 | 0 | 0 | 1.32 | -0.98 | 0.03 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 44.00 | 2.35 | 4.90 | 3.63 | % | 0.08 | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 3.60 | 5.70 | 4.65 | 6.43 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 46.00 | 3.40 | 7.10 | 5.25 | 8.82 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 47.00 | 4.20 | 7.70 | 5.95 | % | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 47.50 | 5.90 | 8.40 | 7.15 | 11.28 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 48.00 | 5.20 | 9.10 | 7.15 | % | 0.15 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 49.00 | 7.40 | 10.10 | 8.75 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 8.40 | 11.10 | 9.75 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |