Options Chain for CSX CORP COM (CSX) - $39.90 as of 2/5/2026 9:01:29 AM 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 | 17.70 | 22.00 | 19.85 | % | 0.99 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 25.00 | 13.60 | 16.40 | 15.00 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 28.00 | 10.60 | 13.40 | 12.00 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 29.00 | 9.60 | 12.40 | 11.00 | % | 0.38 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 30.00 | 8.70 | 11.40 | 10.05 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 31.00 | 7.70 | 10.40 | 9.05 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 32.00 | 6.60 | 9.40 | 8.00 | % | 0.25 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 33.00 | 5.70 | 8.40 | 7.05 | % | 0.21 | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 34.00 | 4.70 | 7.40 | 6.05 | % | 0.18 | 0 | 0 | 0.96 | 0.97 | 0.02 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 35.00 | 3.70 | 6.50 | 5.10 | % | 0.15 | 0 | 0 | 0.75 | 0.94 | 0.03 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 36.00 | 2.80 | 5.50 | 4.15 | % | 0.12 | 0 | 0 | 0.83 | 0.88 | 0.06 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 37.00 | 1.95 | 4.60 | 3.28 | % | 0.09 | 0 | 0 | 0.49 | 0.81 | 0.08 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 38.00 | 2.35 | 3.70 | 3.03 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.24 | 0.74 | 0.10 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 39.00 | 0.80 | 3.50 | 2.15 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.63 | 0.13 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 40.00 | 0.50 | 3.20 | 1.85 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.23 | 0.50 | 0.14 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.36 | 0.13 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.22 | 0.24 | 0.11 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.16 | 0.08 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.09 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.03 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.02 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 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 | 2.70 | 1.35 | % | 0.07 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.02 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.03 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 36.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.36 | -0.12 | 0.06 | -0.01 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.08 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.24 | -0.26 | 0.10 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.37 | 0.13 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 40.00 | 0.50 | 2.10 | 1.30 | % | 0.03 | 0 | 0 | 0.23 | -0.50 | 0.14 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 41.00 | 0.55 | 3.50 | 2.03 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.13 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 42.00 | 1.25 | 3.90 | 2.58 | % | 0.06 | 0 | 0 | 0.30 | -0.76 | 0.11 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 43.00 | 2.10 | 4.70 | 3.40 | % | 0.08 | 0 | 0 | 0.55 | -0.84 | 0.08 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 44.00 | 3.00 | 5.70 | 4.35 | % | 0.10 | 0 | 0 | 0.59 | -0.91 | 0.06 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 45.00 | 4.00 | 6.70 | 5.35 | % | 0.12 | 0 | 0 | 0.65 | -0.95 | 0.03 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 46.00 | 4.90 | 7.70 | 6.30 | % | 0.14 | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 47.00 | 5.90 | 8.70 | 7.30 | % | 0.16 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 48.00 | 6.90 | 9.70 | 8.30 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 49.00 | 7.10 | 11.40 | 9.25 | % | 0.19 | 0 | 0 | EST |