Options Chain for CSX CORP COM (CSX) - $39.64 as of 3/18/2026 8:52:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.90 | 16.90 | 14.90 | % | 0.60 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 30.00 | 8.00 | 11.90 | 9.95 | % | 0.33 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 31.00 | 6.90 | 11.00 | 8.95 | % | 0.29 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 32.00 | 6.60 | 9.30 | 7.95 | % | 0.25 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 33.00 | 5.00 | 9.10 | 7.05 | % | 0.21 | 0 | 0 | 1.08 | 0.95 | 0.02 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 34.00 | 4.70 | 7.40 | 6.05 | % | 0.18 | 0 | 0 | 0.99 | 0.92 | 0.03 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 35.00 | 3.10 | 7.20 | 5.15 | % | 0.15 | 0 | 0 | 0.92 | 0.87 | 0.04 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 36.00 | 3.00 | 6.30 | 4.65 | 4.24 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | 0.82 | 0.06 | -0.02 | 3/12/2026 | 3/18/2026 4:00:01 PM EST |
| 37.00 | 3.00 | 3.70 | 3.35 | % | 0.09 | 0 | 0 | 0.42 | 0.76 | 0.07 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 38.00 | 2.55 | 2.90 | 2.73 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.69 | 0.08 | -0.02 | 3/13/2026 | 3/18/2026 4:00:01 PM EST |
| 39.00 | 1.90 | 2.25 | 2.08 | % | 0.05 | 0 | 0 | 0.32 | 0.60 | 0.09 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 40.00 | 1.30 | 1.70 | 1.50 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.50 | 0.10 | -0.02 | 3/12/2026 | 3/18/2026 4:00:01 PM EST |
| 41.00 | 0.90 | 1.25 | 1.08 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.10 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 42.00 | 0.55 | 0.90 | 0.73 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.30 | 0.10 | -0.02 | 3/13/2026 | 3/18/2026 4:00:01 PM EST |
| 43.00 | 0.35 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.23 | 0.08 | -0.02 | 3/6/2026 | 3/18/2026 4:00:01 PM EST |
| 44.00 | 0.20 | 0.50 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.17 | 0.07 | -0.01 | 3/10/2026 | 3/18/2026 4:00:01 PM EST |
| 45.00 | 0.10 | 2.35 | 1.23 | % | 0.03 | 0 | 0 | 0.54 | 0.10 | 0.05 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 46.00 | 0.05 | 2.25 | 1.15 | % | 0.02 | 0 | 0 | 0.56 | 0.07 | 0.04 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.91 | 0.04 | 0.02 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 33.00 | 0.10 | 2.35 | 1.23 | % | 0.04 | 0 | 0 | 0.74 | -0.05 | 0.02 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 34.00 | 0.15 | 2.40 | 1.28 | % | 0.04 | 0 | 0 | 0.69 | -0.08 | 0.03 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 35.00 | 0.25 | 0.50 | 0.38 | 0.30 | % | 0.01 | 21,715 | 0 | 0.39 | -0.13 | 0.04 | -0.02 | 3/18/2026 | 3/18/2026 4:00:01 PM EST | |
| 36.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | -0.18 | 0.06 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 37.00 | 0.50 | 0.85 | 0.68 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.24 | 0.07 | -0.02 | 3/12/2026 | 3/18/2026 4:00:01 PM EST |
| 38.00 | 0.75 | 1.10 | 0.93 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.34 | -0.31 | 0.08 | -0.02 | 3/11/2026 | 3/18/2026 4:00:01 PM EST |
| 39.00 | 1.05 | 1.45 | 1.25 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.40 | 0.09 | -0.02 | 3/9/2026 | 3/18/2026 4:00:01 PM EST |
| 40.00 | 1.50 | 1.90 | 1.70 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | -0.50 | 0.10 | -0.02 | 3/13/2026 | 3/18/2026 4:00:01 PM EST |
| 41.00 | 2.10 | 2.45 | 2.28 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.10 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 42.00 | 2.75 | 3.10 | 2.93 | % | 0.07 | 0 | 0 | 0.31 | -0.70 | 0.10 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 43.00 | 2.35 | 5.00 | 3.68 | % | 0.09 | 0 | 0 | 0.61 | -0.77 | 0.08 | -0.02 | 3/18/2026 4:00:01 PM EST | |||
| 44.00 | 2.50 | 5.90 | 4.20 | % | 0.10 | 0 | 0 | 0.67 | -0.83 | 0.07 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 45.00 | 4.10 | 6.80 | 5.45 | % | 0.12 | 0 | 0 | 0.81 | -0.90 | 0.05 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 46.00 | 4.30 | 7.80 | 6.05 | % | 0.13 | 0 | 0 | 0.89 | -0.93 | 0.04 | -0.01 | 3/18/2026 4:00:01 PM EST | |||
| 47.00 | 5.30 | 9.40 | 7.35 | % | 0.16 | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 48.00 | 6.60 | 10.10 | 8.35 | 8.24 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 3/16/2026 | 3/18/2026 4:00:01 PM EST |
| 49.00 | 7.30 | 10.90 | 9.10 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 50.00 | 8.30 | 12.20 | 10.25 | % | 0.20 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 51.00 | 9.30 | 13.20 | 11.25 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 52.00 | 10.30 | 14.20 | 12.25 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 53.00 | 11.30 | 15.20 | 13.25 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST |