Options Chain for CSX CORP COM (CSX) - $35.32 as of 1/9/2026 2:44:14 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 | 13.20 | 17.40 | 15.30 | % | 0.77 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 25.00 | 8.20 | 12.40 | 10.30 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 26.00 | 7.20 | 11.40 | 9.30 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 27.00 | 6.20 | 10.50 | 8.35 | % | 0.31 | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 28.00 | 5.30 | 9.50 | 7.40 | % | 0.26 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 29.00 | 4.30 | 8.50 | 6.40 | % | 0.22 | 0 | 0 | 0.97 | 0.96 | 0.02 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 30.00 | 3.30 | 7.60 | 5.45 | % | 0.18 | 0 | 0 | 0.91 | 0.93 | 0.03 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 31.00 | 2.45 | 6.70 | 4.58 | % | 0.15 | 0 | 0 | 0.84 | 0.88 | 0.05 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 32.00 | 1.70 | 5.80 | 3.75 | % | 0.12 | 0 | 0 | 0.77 | 0.83 | 0.06 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 33.00 | 0.75 | 4.90 | 2.83 | % | 0.09 | 0 | 0 | 0.70 | 0.76 | 0.08 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 34.00 | 1.95 | 2.85 | 2.40 | % | 0.07 | 0 | 0 | 0.29 | 0.68 | 0.09 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 35.00 | 1.35 | 2.00 | 1.68 | 1.48 | % | 0.05 | 1 | 0 | 0.27 | 0.58 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 4:00:07 PM EST | |
| 36.00 | 0.80 | 1.55 | 1.18 | % | 0.03 | 0 | 0 | 0.26 | 0.47 | 0.11 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 37.00 | 0.40 | 0.80 | 0.60 | % | 0.02 | 0 | 0 | 0.22 | 0.36 | 0.11 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 38.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.26 | 0.26 | 0.10 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 39.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.23 | 0.18 | 0.08 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 40.00 | 0.05 | 2.25 | 1.15 | % | 0.03 | 0 | 0 | 0.75 | 0.13 | 0.06 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.73 | 0.08 | 0.04 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.67 | 0.05 | 0.03 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.88 | 0.03 | 0.02 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.80 | 0.90 | 0.10 | % | 0.02 | 1 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:07 PM EST | |
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.76 | -0.04 | 0.02 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 30.00 | 0.05 | 2.25 | 1.15 | % | 0.04 | 0 | 0 | 0.61 | -0.07 | 0.03 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 31.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.05 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 32.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.06 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 33.00 | 0.35 | 0.70 | 0.53 | % | 0.02 | 0 | 0 | 0.29 | -0.24 | 0.08 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 34.00 | 0.60 | 0.90 | 0.75 | % | 0.02 | 0 | 0 | 0.27 | -0.32 | 0.09 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 35.00 | 0.95 | 1.30 | 1.13 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.11 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 36.00 | 1.50 | 1.80 | 1.65 | % | 0.05 | 0 | 0 | 0.27 | -0.53 | 0.11 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 37.00 | 1.40 | 3.10 | 2.25 | % | 0.06 | 0 | 0 | 0.49 | -0.64 | 0.11 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 38.00 | 1.05 | 5.20 | 3.13 | % | 0.08 | 0 | 0 | 0.72 | -0.74 | 0.10 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 39.00 | 2.05 | 6.00 | 4.03 | % | 0.10 | 0 | 0 | 0.75 | -0.82 | 0.08 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 40.00 | 2.80 | 7.00 | 4.90 | % | 0.12 | 0 | 0 | 0.81 | -0.87 | 0.06 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 41.00 | 3.70 | 7.90 | 5.80 | % | 0.14 | 0 | 0 | 0.85 | -0.92 | 0.04 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 42.00 | 4.70 | 8.90 | 6.80 | % | 0.16 | 0 | 0 | 0.90 | -0.95 | 0.03 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 43.00 | 5.70 | 9.90 | 7.80 | % | 0.18 | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 44.00 | 6.70 | 10.90 | 8.80 | % | 0.20 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 45.00 | 7.70 | 11.90 | 9.80 | % | 0.22 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 46.00 | 8.70 | 12.90 | 10.80 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST |