Options Chain for CSX CORP COM (CSX) - $32.46 as of 2/21/2025 3:16:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.70 | 14.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 12.20 | 14.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.50 | 8.40 | 11.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 7.30 | 7.50 | % | 0 | 0 | 0.44 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 27.50 | 4.90 | 5.10 | % | 0 | 0 | 0.27 | 0.93 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 2.70 | 2.85 | % | 0 | 0 | 0.25 | 0.78 | 0.09 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 32.50 | 1.05 | 1.15 | 1.10 | % | 27 | 0 | 0.23 | 0.51 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 35.00 | 0.20 | 0.35 | % | 0 | 0 | 0.21 | 0.17 | 0.10 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | 0.04 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 27.50 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | -0.07 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.35 | 0.40 | 0.35 | % | 21 | 0 | 0.25 | -0.22 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 32.50 | 1.15 | 1.25 | 1.18 | % | 52 | 0 | 0.23 | -0.49 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 35.00 | 2.70 | 3.00 | % | 0 | 0 | 0.25 | -0.83 | 0.10 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 5.20 | 5.50 | % | 0 | 0 | 0.29 | -0.96 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 7.70 | 7.90 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 42.50 | 10.20 | 10.40 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 12.70 | 12.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 47.50 | 15.10 | 15.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 17.70 | 17.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |