Options Chain for CSX CORP COM (CSX) - $35.78 as of 1/23/2026 2:34:17 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 | 17.80 | 21.30 | 19.55 | 19.30 | 0.00 | 0.00% | 1.12 | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:02 PM EST |
| 20.00 | 15.50 | 18.80 | 17.15 | % | 0.86 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 22.50 | 12.40 | 16.30 | 14.35 | % | 0.64 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 25.00 | 10.20 | 13.60 | 11.90 | 11.76 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:02 PM EST |
| 27.00 | 8.40 | 11.80 | 10.10 | % | 0.37 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 27.50 | 7.60 | 11.10 | 9.35 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/23/2026 4:00:02 PM EST |
| 28.00 | 8.30 | 9.90 | 9.10 | % | 0.33 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 29.00 | 6.60 | 9.30 | 7.95 | 8.29 | % | 0.27 | 2 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST | |
| 30.00 | 4.90 | 8.40 | 6.65 | 6.73 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.15 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 31.00 | 4.50 | 7.00 | 5.75 | 6.20 | % | 0.19 | 10 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST | |
| 31.50 | 4.20 | 6.30 | 5.25 | % | 0.17 | 0 | 0 | 0.80 | 0.98 | 0.02 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 32.00 | 3.50 | 5.90 | 4.70 | % | 0.15 | 0 | 0 | 0.78 | 0.97 | 0.02 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 32.50 | 4.10 | 5.50 | 4.80 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 249 | 0.76 | 0.94 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 33.00 | 2.75 | 5.10 | 3.93 | % | 0.12 | 0 | 0 | 0.80 | 0.94 | 0.05 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 33.50 | 2.30 | 4.50 | 3.40 | % | 0.10 | 0 | 0 | 0.66 | 0.91 | 0.06 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 34.00 | 1.75 | 3.30 | 2.53 | 3.44 | +1.17 | +51.55% | 0.07 | 20 | 16 | 0.40 | 0.86 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 34.50 | 2.25 | 3.50 | 2.88 | 3.11 | +1.11 | +55.50% | 0.08 | 1 | 1 | 0.56 | 0.82 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 35.00 | 1.95 | 2.30 | 2.13 | 2.10 | +0.40 | +23.53% | 0.06 | 354 | 30,121 | 0.25 | 0.77 | 0.12 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 35.50 | 1.60 | 1.85 | 1.73 | 2.20 | +0.83 | +60.59% | 0.05 | 7 | 287 | 0.24 | 0.71 | 0.14 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 36.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.23 | +20.54% | 0.04 | 73 | 86 | 0.23 | 0.64 | 0.15 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 36.50 | 0.90 | 1.20 | 1.05 | 1.43 | +0.53 | +58.89% | 0.03 | 449 | 759 | 0.23 | 0.56 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 37.00 | 0.65 | 0.90 | 0.78 | 0.95 | +0.25 | +35.72% | 0.02 | 25 | 74 | 0.22 | 0.47 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 37.50 | 0.45 | 0.70 | 0.58 | 0.55 | -0.05 | -8.34% | 0.02 | 199 | 11,939 | 0.22 | 0.38 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 38.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 9,405 | 9,066 | 0.22 | 0.30 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 38.50 | 0.20 | 0.40 | 0.30 | 0.35 | -0.10 | -22.23% | 0.01 | 42 | 10 | 0.22 | 0.22 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.01 | -3.85% | 0.01 | 9,021 | 18 | 0.22 | 0.16 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 39.50 | 0.10 | 0.25 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 57 | 21 | 0.22 | 0.11 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 357 | 40,046 | 0.25 | 0.07 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 1 | 0.39 | 0.03 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.09 | % | 0.00 | 10 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST | |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,130 | 0.37 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.39 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/23/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/23/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.40 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 10 | 0 | 0.47 | -0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST | |
| 31.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.02 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.03 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.18 | -66.67% | 0.00 | 216 | 1,437 | 0.29 | -0.06 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.06 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 33.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.38 | -0.09 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 16 | 101 | 0.27 | -0.14 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 34.50 | 0.20 | 0.40 | 0.30 | 0.21 | -0.49 | -70.00% | 0.01 | 17 | 4 | 0.27 | -0.18 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.64 | -64.65% | 0.01 | 72 | 3,158 | 0.25 | -0.23 | 0.12 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 35.50 | 0.35 | 0.60 | 0.48 | 0.40 | -1.55 | -79.49% | 0.01 | 2,032 | 4,026 | 0.24 | -0.29 | 0.14 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 36.00 | 0.60 | 0.75 | 0.68 | 0.60 | -1.57 | -72.35% | 0.02 | 793 | 919 | 0.23 | -0.36 | 0.15 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 36.50 | 0.65 | 0.95 | 0.80 | 0.78 | -0.67 | -46.21% | 0.02 | 478 | 461 | 0.23 | -0.44 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 37.00 | 1.05 | 1.15 | 1.10 | 0.95 | -1.13 | -54.33% | 0.03 | 6 | 29 | 0.24 | -0.53 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 37.50 | 1.20 | 1.45 | 1.33 | 1.34 | -0.23 | -14.65% | 0.04 | 30 | 838 | 0.22 | -0.62 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 38.00 | 1.55 | 1.80 | 1.68 | % | 0.04 | 0 | 0 | 0.22 | -0.70 | 0.16 | -0.02 | 1/23/2026 4:00:02 PM EST | |||
| 38.50 | 1.00 | 3.10 | 2.05 | % | 0.05 | 0 | 0 | 0.51 | -0.78 | 0.14 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 39.00 | 1.85 | 2.75 | 2.30 | % | 0.06 | 0 | 0 | 0.31 | -0.84 | 0.12 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 39.50 | 1.55 | 3.50 | 2.53 | % | 0.06 | 0 | 0 | 0.43 | -0.89 | 0.09 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 40.00 | 1.30 | 4.70 | 3.00 | 3.17 | -1.13 | -26.28% | 0.07 | 5 | 8 | 0.71 | -0.93 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 41.00 | 2.30 | 6.20 | 4.25 | % | 0.10 | 0 | 0 | 0.86 | -0.97 | 0.03 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 42.00 | 3.20 | 7.20 | 5.20 | % | 0.12 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 42.50 | 3.70 | 7.70 | 5.70 | % | 0.13 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 43.00 | 4.90 | 8.20 | 6.55 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 44.00 | 5.20 | 9.20 | 7.20 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 45.00 | 6.20 | 10.20 | 8.20 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 46.00 | 7.20 | 11.20 | 9.20 | 8.82 | -0.99 | -10.10% | 0.20 | 1 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 47.50 | 8.70 | 12.70 | 10.70 | 11.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 50.00 | 11.40 | 15.40 | 13.40 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST |