Options Chain for CSX CORP COM (CSX) - $39.87 as of 2/6/2026 12:38:02 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 | 18.60 | 22.50 | 20.55 | % | 1.03 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 22.50 | 16.10 | 20.00 | 18.05 | % | 0.80 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 25.00 | 13.60 | 17.50 | 15.55 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 27.50 | 11.10 | 15.10 | 13.10 | % | 0.48 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 30.00 | 9.60 | 11.10 | 10.35 | 7.74 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.52 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:59 PM EST |
| 32.50 | 6.20 | 9.80 | 8.00 | % | 0.25 | 0 | 0 | 0.71 | 0.96 | 0.01 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 35.00 | 3.90 | 7.50 | 5.70 | 5.66 | +0.37 | +7.00% | 0.16 | 4 | 46 | 0.60 | 0.88 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 37.50 | 3.30 | 4.20 | 3.75 | 3.22 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.31 | 0.77 | 0.06 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 40.00 | 2.10 | 2.45 | 2.28 | 2.10 | +0.35 | +20.00% | 0.06 | 8 | 435 | 0.27 | 0.59 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 42.50 | 1.00 | 1.10 | 1.05 | 1.05 | +0.28 | +36.37% | 0.02 | 4,305 | 378 | 0.24 | 0.37 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 45.00 | 0.20 | 0.60 | 0.40 | 0.30 | +0.01 | +3.45% | 0.01 | 24 | 27 | 0.23 | 0.19 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 0.45 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.08 | 0.04 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.02 | 0.00 | 2/6/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.56 | -0.04 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.30 | -0.12 | 0.03 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 37.50 | 0.45 | 0.80 | 0.63 | 0.65 | -0.17 | -20.74% | 0.02 | 12 | 73 | 0.26 | -0.23 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 40.00 | 1.20 | 1.55 | 1.38 | 1.33 | -0.62 | -31.80% | 0.03 | 13 | 3 | 0.25 | -0.41 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 42.50 | 2.45 | 2.95 | 2.70 | 2.68 | -2.32 | -46.40% | 0.06 | 4 | 2 | 0.23 | -0.63 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 45.00 | 3.20 | 6.80 | 5.00 | % | 0.11 | 0 | 0 | 0.60 | -0.81 | 0.06 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 47.50 | 6.80 | 8.10 | 7.45 | % | 0.16 | 0 | 0 | 0.51 | -0.92 | 0.04 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 50.00 | 7.50 | 11.50 | 9.50 | % | 0.19 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 2/6/2026 3:59:59 PM EST |