Options Chain for CSX CORP COM (CSX) - $41.36 as of 2/19/2026 11:21:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.30 | 18.40 | 16.35 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 30.00 | 9.40 | 13.40 | 11.40 | % | 0.38 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 31.00 | 8.40 | 12.40 | 10.40 | % | 0.34 | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 32.00 | 8.60 | 10.30 | 9.45 | % | 0.30 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 33.00 | 7.60 | 8.90 | 8.25 | % | 0.25 | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 34.00 | 6.60 | 8.00 | 7.30 | % | 0.21 | 0 | 0 | 0.54 | 0.97 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 35.00 | 5.70 | 7.20 | 6.45 | % | 0.18 | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 36.00 | 4.90 | 6.00 | 5.45 | % | 0.15 | 0 | 0 | 0.43 | 0.91 | 0.03 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 37.00 | 4.00 | 5.10 | 4.55 | % | 0.12 | 0 | 0 | 0.40 | 0.86 | 0.05 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 38.00 | 3.10 | 4.20 | 3.65 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.81 | 0.06 | -0.01 | 2/18/2026 | 2/19/2026 12:58:36 PM EST |
| 39.00 | 2.95 | 3.20 | 3.08 | 3.02 | +0.37 | +13.97% | 0.08 | 3 | 5 | 0.28 | 0.75 | 0.08 | -0.02 | 2/19/2026 | 2/19/2026 12:58:36 PM EST |
| 40.00 | 2.20 | 2.45 | 2.33 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.09 | -0.02 | 2/19/2026 12:58:36 PM EST | |||
| 41.00 | 1.55 | 1.80 | 1.68 | % | 0.04 | 0 | 0 | 0.26 | 0.56 | 0.11 | -0.02 | 2/19/2026 12:58:36 PM EST | |||
| 42.00 | 1.00 | 1.25 | 1.13 | 1.07 | % | 0.03 | 1 | 0 | 0.25 | 0.45 | 0.11 | -0.02 | 2/19/2026 | 2/19/2026 12:58:36 PM EST | |
| 43.00 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 0 | 0.24 | 0.34 | 0.10 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 44.00 | 0.35 | 0.50 | 0.43 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.26 | 0.09 | -0.01 | 2/12/2026 | 2/19/2026 12:58:36 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.07 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 46.00 | 0.10 | 0.75 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.14 | 0.06 | -0.01 | 2/12/2026 | 2/19/2026 12:58:36 PM EST |
| 47.00 | 0.05 | 0.75 | 0.40 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.11 | 0.05 | -0.01 | 2/12/2026 | 2/19/2026 12:58:36 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.03 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.02 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 2/19/2026 12:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.02 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 36.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.03 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 37.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.05 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 38.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.23 | -35.39% | 0.01 | 12 | 1 | 0.29 | -0.19 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 12:58:36 PM EST |
| 39.00 | 0.45 | 0.70 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | -0.25 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 12:58:36 PM EST |
| 40.00 | 0.70 | 0.95 | 0.83 | 0.83 | % | 0.02 | 10 | 0 | 0.26 | -0.33 | 0.09 | -0.02 | 2/19/2026 | 2/19/2026 12:58:36 PM EST | |
| 41.00 | 1.05 | 1.35 | 1.20 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.11 | -0.02 | 2/19/2026 12:58:36 PM EST | |||
| 42.00 | 1.50 | 1.80 | 1.65 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.11 | -0.02 | 2/19/2026 12:58:36 PM EST | |||
| 43.00 | 2.15 | 2.40 | 2.28 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.10 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 44.00 | 2.90 | 3.20 | 3.05 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.09 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 45.00 | 3.60 | 4.60 | 4.10 | % | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.07 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 46.00 | 4.50 | 5.50 | 5.00 | % | 0.11 | 0 | 0 | 0.44 | -0.85 | 0.06 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 47.00 | 5.30 | 6.60 | 5.95 | % | 0.13 | 0 | 0 | 0.51 | -0.89 | 0.05 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 48.00 | 6.30 | 7.60 | 6.95 | % | 0.14 | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.01 | 2/19/2026 12:58:36 PM EST | |||
| 49.00 | 5.90 | 9.50 | 7.70 | % | 0.16 | 0 | 0 | 0.81 | -0.96 | 0.02 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 50.00 | 6.70 | 10.80 | 8.75 | % | 0.17 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST | |||
| 51.00 | 7.70 | 11.80 | 9.75 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 2/19/2026 12:58:36 PM EST |