Options Chain for CSX CORP COM (CSX) - $39.75 as of 3/26/2026 7:33:07 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 | 17.60 | 21.60 | 19.60 | % | 0.98 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 22.50 | 15.10 | 19.10 | 17.10 | % | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 25.00 | 12.60 | 16.60 | 14.60 | % | 0.58 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 27.50 | 10.10 | 14.10 | 12.10 | % | 0.44 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 30.00 | 8.60 | 11.30 | 9.95 | 9.67 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 31.00 | 6.70 | 10.50 | 8.60 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 32.00 | 5.70 | 9.60 | 7.65 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 32.50 | 5.20 | 7.70 | 6.45 | % | 0.20 | 0 | 11 | 0.80 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 33.00 | 4.80 | 8.60 | 6.70 | % | 0.20 | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 34.00 | 4.90 | 6.00 | 5.45 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.53 | 0.95 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 35.00 | 4.10 | 5.00 | 4.55 | % | 0.13 | 0 | 113 | 0.46 | 0.92 | 0.04 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 36.00 | 3.20 | 4.10 | 3.65 | % | 0.10 | 0 | 0 | 0.42 | 0.88 | 0.06 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 36.50 | 2.80 | 3.70 | 3.25 | % | 0.09 | 0 | 0 | 0.42 | 0.85 | 0.07 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 37.00 | 2.70 | 3.20 | 2.95 | % | 0.08 | 0 | 0 | 0.38 | 0.81 | 0.08 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 37.50 | 2.50 | 2.80 | 2.65 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 176 | 0.32 | 0.78 | 0.09 | -0.02 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 38.00 | 2.15 | 2.45 | 2.30 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.32 | 0.73 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 38.50 | 1.80 | 2.05 | 1.93 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.67 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 39.00 | 1.45 | 1.60 | 1.53 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.28 | 0.61 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 39.50 | 1.10 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.27 | 0.55 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 40.00 | 1.00 | 1.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12,351 | 0.29 | 0.48 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 40.50 | 0.75 | 0.80 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.28 | 0.40 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 41.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,552 | 0.26 | 0.33 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 41.50 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.27 | 0.26 | 0.13 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 42.00 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.27 | 0.20 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 42.50 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,511 | 0.25 | 0.15 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 43.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,100 | 0.27 | 0.11 | 0.08 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 43.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.06 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.04 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,589 | 0.33 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5,244 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 56 | 1.28 | -0.01 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.03 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.44 | -0.08 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 36.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.39 | -0.12 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 36.50 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.07 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 37.00 | 0.30 | 0.35 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.32 | -0.19 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 37.50 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.33 | -0.22 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | % | 0.01 | 0 | 0 | 0.31 | -0.27 | 0.11 | -0.03 | 3/25/2026 4:00:01 PM EST | |||
| 38.50 | 0.65 | 0.75 | 0.70 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.33 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 39.00 | 0.80 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | -0.39 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 39.50 | 1.00 | 1.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.29 | -0.45 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 40.00 | 1.25 | 1.35 | 1.30 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 643 | 0.29 | -0.52 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 40.50 | 1.55 | 1.65 | 1.60 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | -0.60 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 41.00 | 1.85 | 2.00 | 1.93 | % | 0.05 | 0 | 0 | 0.29 | -0.67 | 0.14 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 41.50 | 2.20 | 2.35 | 2.28 | % | 0.05 | 0 | 0 | 0.28 | -0.74 | 0.13 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 42.00 | 2.40 | 3.20 | 2.80 | % | 0.07 | 0 | 0 | 0.45 | -0.80 | 0.11 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 42.50 | 2.40 | 3.60 | 3.00 | 3.39 | 0.00 | 0.00% | 0.07 | 0 | 239 | 0.46 | -0.85 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 43.00 | 3.10 | 4.10 | 3.60 | % | 0.08 | 0 | 0 | 0.50 | -0.89 | 0.08 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 43.50 | 2.70 | 6.00 | 4.35 | % | 0.10 | 0 | 0 | 0.92 | -0.92 | 0.06 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 44.00 | 3.60 | 5.70 | 4.65 | % | 0.11 | 0 | 0 | 0.74 | -0.95 | 0.04 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 45.00 | 3.60 | 7.40 | 5.50 | % | 0.12 | 0 | 8 | 1.01 | -0.98 | 0.02 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 46.00 | 5.10 | 8.40 | 6.75 | % | 0.15 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 47.00 | 5.90 | 9.40 | 7.65 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 47.50 | 6.40 | 9.90 | 8.15 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 48.00 | 6.90 | 10.40 | 8.65 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 50.00 | 8.60 | 12.40 | 10.50 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 55.00 | 13.60 | 17.40 | 15.50 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST |