Options Chain for CSX CORP COM (CSX) - $27.68 as of 4/18/2025 10:05:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.60 | 9.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 18.50 | 9.10 | 9.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 19.00 | 8.60 | 8.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 19.50 | 8.10 | 8.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 20.00 | 7.60 | 7.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 20.50 | 7.10 | 7.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 21.00 | 6.60 | 6.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 21.50 | 4.70 | 8.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 22.00 | 3.60 | 7.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 22.50 | 3.30 | 7.30 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 23.00 | 3.10 | 6.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 23.50 | 3.00 | 5.00 | % | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 24.00 | 2.10 | 5.00 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 24.50 | 1.80 | 4.70 | % | 0 | 0 | 1.68 | 0.99 | 0.02 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 25.00 | 1.55 | 3.60 | 2.77 | +0.12 | +4.53% | 27 | 8 | 1.76 | 0.97 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 25.50 | 2.20 | 2.35 | % | 0 | 0 | 0.65 | 0.94 | 0.07 | -0.01 | 4/17/2025 4:00:09 PM EST | |||
| 26.00 | 0.70 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.86 | 0.13 | -0.02 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 26.50 | 1.25 | 2.30 | 1.58 | -0.08 | -4.82% | 15 | 15 | 0.80 | 0.78 | 0.19 | -0.02 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 27.00 | 0.85 | 1.65 | 0.96 | -0.27 | -21.96% | 42 | 44 | 0.60 | 0.68 | 0.25 | -0.03 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 27.50 | 0.40 | 0.65 | 0.58 | -0.20 | -25.65% | 64 | 48 | 0.30 | 0.54 | 0.32 | -0.03 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 28.00 | 0.25 | 0.40 | 0.37 | -0.25 | -40.33% | 19 | 61 | 0.31 | 0.36 | 0.35 | -0.03 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 28.50 | 0.10 | 0.20 | 0.15 | -0.37 | -71.16% | 59 | 19 | 0.33 | 0.20 | 0.29 | -0.02 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | -0.10 | -55.56% | 3 | 173 | 0.39 | 0.10 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.47 | 0.04 | 0.11 | -0.01 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 118 | 0.37 | 0.01 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 30.50 | 0.00 | 1.55 | % | 0 | 0 | 1.45 | 0.01 | 0.02 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.08 | -0.12 | -60.00% | 2 | 100 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 31.50 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 32.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 32.50 | 0.00 | 0.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:09 PM EST |
| 33.50 | 0.00 | 0.85 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:09 PM EST |
| 34.50 | 0.00 | 0.85 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:09 PM EST |
| 35.50 | 0.00 | 1.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 36.00 | 0.00 | 1.10 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 36.50 | 0.00 | 0.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 38.00 | 0.00 | 1.10 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 41.00 | 0.00 | 1.10 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 18.50 | 0.00 | 0.95 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:09 PM EST |
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 20.50 | 0.00 | 0.95 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:09 PM EST |
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:09 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.01 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 24.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 25.00 | 0.00 | 0.30 | 0.10 | -0.10 | -50.00% | 86 | 9 | 0.61 | -0.03 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 25.50 | 0.00 | 0.50 | 0.11 | % | 10 | 0 | 0.92 | -0.06 | 0.07 | -0.01 | 4/17/2025 | 4/17/2025 4:00:09 PM EST | |
| 26.00 | 0.00 | 0.20 | 0.12 | -0.33 | -73.34% | 4 | 11 | 0.35 | -0.14 | 0.13 | -0.02 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 26.50 | 0.00 | 0.25 | 0.16 | -0.35 | -68.63% | 8 | 8 | 0.30 | -0.22 | 0.19 | -0.02 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 27.00 | 0.20 | 0.30 | 0.27 | -0.47 | -63.52% | 96 | 120 | 0.30 | -0.32 | 0.25 | -0.03 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 27.50 | 0.15 | 0.60 | 0.40 | -0.60 | -60.00% | 219 | 1,061 | 0.25 | -0.46 | 0.32 | -0.03 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 28.00 | 0.55 | 0.70 | 0.65 | -0.54 | -45.38% | 25 | 62 | 0.23 | -0.64 | 0.35 | -0.03 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 28.50 | 0.90 | 1.75 | 1.05 | -0.55 | -34.38% | 14 | 23 | 0.49 | -0.80 | 0.29 | -0.02 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 29.00 | 0.80 | 3.20 | 1.48 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.90 | 0.19 | -0.01 | 4/11/2025 | 4/17/2025 4:00:09 PM EST |
| 29.50 | 0.05 | 3.90 | 1.90 | % | 4 | 0 | 1.18 | -0.96 | 0.11 | -0.01 | 4/17/2025 | 4/17/2025 4:00:09 PM EST | |
| 30.00 | 1.35 | 2.40 | 2.29 | -0.01 | -0.44% | 221 | 255 | 0.47 | -0.99 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 4:00:09 PM EST |
| 30.50 | 1.85 | 2.85 | % | 0 | 0 | 0.47 | -0.99 | 0.02 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 31.00 | 3.20 | 3.40 | 3.45 | 0.00 | 0.00% | 0 | 70 | 1.33 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:09 PM EST |
| 31.50 | 2.65 | 3.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 32.00 | 3.50 | 4.40 | 2.91 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:09 PM EST |
| 32.50 | 3.70 | 5.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 33.00 | 5.20 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:09 PM EST |
| 33.50 | 5.70 | 7.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 34.00 | 5.30 | 6.40 | 4.51 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:09 PM EST |
| 34.50 | 5.90 | 6.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 35.00 | 7.20 | 9.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 35.50 | 7.70 | 9.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 36.00 | 6.80 | 8.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 36.50 | 7.50 | 8.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 37.00 | 9.10 | 9.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 38.00 | 9.70 | 10.70 | 10.30 | % | 1 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:09 PM EST | |
| 39.00 | 10.10 | 11.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 40.00 | 12.20 | 13.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 41.00 | 13.20 | 15.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST | |||
| 45.00 | 16.20 | 17.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:09 PM EST |