Options Chain for CSX CORP COM (CSX) - $36.07 as of 1/7/2026 1:54:26 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 | 13.90 | 17.60 | 15.75 | % | 0.79 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 25.00 | 8.90 | 12.60 | 10.75 | % | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 27.00 | 7.30 | 10.40 | 8.85 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 28.00 | 7.10 | 9.00 | 8.05 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 29.00 | 6.00 | 8.50 | 7.25 | % | 0.25 | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 30.00 | 4.50 | 6.70 | 5.60 | % | 0.19 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 31.00 | 4.20 | 5.80 | 5.00 | % | 0.16 | 0 | 0 | 0.79 | 0.95 | 0.03 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 32.00 | 3.30 | 4.90 | 4.10 | % | 0.13 | 0 | 0 | 0.72 | 0.90 | 0.06 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 33.00 | 1.65 | 4.00 | 2.83 | % | 0.09 | 0 | 0 | 0.64 | 0.83 | 0.09 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 34.00 | 1.90 | 2.30 | 2.10 | % | 0.06 | 0 | 0 | 0.29 | 0.73 | 0.12 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 35.00 | 1.20 | 1.60 | 1.40 | % | 0.04 | 0 | 0 | 0.28 | 0.60 | 0.14 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 36.00 | 0.70 | 1.15 | 0.93 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | 0.45 | 0.15 | -0.02 | 12/31/2025 | 1/7/2026 12:59:01 PM EST |
| 37.00 | 0.35 | 0.70 | 0.53 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.31 | 0.14 | -0.02 | 12/31/2025 | 1/7/2026 12:59:01 PM EST |
| 38.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.14 | -35.90% | 0.01 | 1 | 6 | 0.25 | 0.19 | 0.11 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 39.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.11 | 0.07 | -0.01 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | 0.06 | 0.04 | -0.01 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.02 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 31.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.05 | 0.03 | -0.01 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.10 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 33.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.09 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 34.00 | 0.35 | 0.70 | 0.53 | 0.52 | +0.05 | +10.64% | 0.02 | 1 | 4 | 0.27 | -0.27 | 0.12 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 35.00 | 0.65 | 1.00 | 0.83 | 0.60 | +0.02 | +3.45% | 0.02 | 2 | 8 | 0.28 | -0.40 | 0.14 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 36.00 | 1.15 | 1.60 | 1.38 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.26 | -0.55 | 0.15 | -0.02 | 1/2/2026 | 1/7/2026 12:59:01 PM EST |
| 37.00 | 1.80 | 2.15 | 1.98 | % | 0.05 | 0 | 0 | 0.27 | -0.69 | 0.14 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 38.00 | 1.90 | 3.70 | 2.80 | % | 0.07 | 0 | 0 | 0.54 | -0.81 | 0.11 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 39.00 | 2.50 | 4.80 | 3.65 | % | 0.09 | 0 | 0 | 0.64 | -0.89 | 0.07 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 40.00 | 3.20 | 5.80 | 4.50 | % | 0.11 | 0 | 0 | 0.88 | -0.94 | 0.04 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 41.00 | 3.70 | 6.90 | 5.30 | % | 0.13 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 42.00 | 4.50 | 8.50 | 6.50 | % | 0.15 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 43.00 | 5.70 | 8.80 | 7.25 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 44.00 | 6.70 | 10.50 | 8.60 | 8.65 | +0.49 | +6.01% | 0.20 | 1 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 45.00 | 7.70 | 11.20 | 9.45 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 46.00 | 8.50 | 12.40 | 10.45 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 47.00 | 9.50 | 13.50 | 11.50 | 10.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 12:59:01 PM EST |