Options Chain for CSX CORP COM (CSX) - $39.22 as of 3/13/2026 1:04:26 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 | 12.60 | 16.50 | 14.55 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 30.00 | 7.70 | 11.40 | 9.55 | % | 0.32 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 31.00 | 6.50 | 10.60 | 8.55 | % | 0.28 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 32.00 | 5.50 | 9.00 | 7.25 | % | 0.23 | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 33.00 | 4.60 | 8.50 | 6.55 | % | 0.20 | 0 | 0 | 0.87 | 0.93 | 0.03 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 34.00 | 3.70 | 7.10 | 5.40 | % | 0.16 | 0 | 0 | 0.70 | 0.89 | 0.04 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 35.00 | 4.00 | 6.10 | 5.05 | % | 0.14 | 0 | 0 | 0.64 | 0.83 | 0.05 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 36.00 | 2.50 | 5.90 | 4.20 | % | 0.12 | 0 | 0 | 0.72 | 0.78 | 0.06 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 37.00 | 3.20 | 3.60 | 3.40 | % | 0.09 | 0 | 0 | 0.35 | 0.72 | 0.07 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 38.00 | 2.50 | 2.85 | 2.68 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.08 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 39.00 | 1.95 | 2.25 | 2.10 | % | 0.05 | 0 | 0 | 0.32 | 0.57 | 0.09 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 40.00 | 1.40 | 1.75 | 1.58 | 1.60 | % | 0.04 | 1 | 0 | 0.31 | 0.48 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 41.00 | 0.95 | 1.25 | 1.10 | % | 0.03 | 0 | 0 | 0.37 | 0.39 | 0.09 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 42.00 | 0.65 | 1.55 | 1.10 | % | 0.03 | 0 | 0 | 0.61 | 0.31 | 0.08 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 43.00 | 0.40 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.07 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 44.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.06 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 45.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.05 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 46.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.04 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | 0.06 | 0.03 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 51.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 3/13/2026 3:59:55 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.16 | -0.02 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.90 | -0.05 | 0.02 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 33.00 | 0.20 | 1.85 | 1.03 | % | 0.03 | 0 | 0 | 0.83 | -0.07 | 0.03 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 34.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.72 | -0.11 | 0.04 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 35.00 | 0.40 | 0.65 | 0.53 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.05 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 36.00 | 0.55 | 0.85 | 0.70 | 0.70 | % | 0.02 | 2 | 0 | 0.36 | -0.22 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 37.00 | 0.75 | 1.10 | 0.93 | % | 0.03 | 0 | 0 | 0.34 | -0.28 | 0.07 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 38.00 | 1.00 | 1.45 | 1.23 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.08 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 39.00 | 1.35 | 1.85 | 1.60 | 1.62 | % | 0.04 | 2 | 0 | 0.32 | -0.43 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 40.00 | 1.90 | 2.25 | 2.08 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.09 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 41.00 | 2.45 | 2.90 | 2.68 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.09 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 42.00 | 3.10 | 3.60 | 3.35 | % | 0.08 | 0 | 0 | 0.70 | -0.69 | 0.08 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 43.00 | 2.15 | 6.20 | 4.18 | % | 0.10 | 0 | 0 | 0.71 | -0.78 | 0.07 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 44.00 | 3.60 | 6.00 | 4.80 | % | 0.11 | 0 | 0 | 0.54 | -0.84 | 0.06 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 45.00 | 4.20 | 7.20 | 5.70 | % | 0.13 | 0 | 0 | 0.62 | -0.88 | 0.05 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 46.00 | 4.80 | 8.00 | 6.40 | % | 0.14 | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 47.00 | 5.70 | 9.90 | 7.80 | % | 0.17 | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 48.00 | 6.70 | 10.80 | 8.75 | % | 0.18 | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 49.00 | 7.70 | 11.80 | 9.75 | % | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 50.00 | 8.70 | 12.80 | 10.75 | % | 0.21 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 51.00 | 9.70 | 13.80 | 11.75 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:55 PM EST |