Options Chain for CSX CORP COM (CSX) - $39.55 as of 3/26/2026 8:41:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.10 | 24.30 | 22.20 | % | 1.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 20.00 | 19.00 | 20.20 | 19.60 | 19.55 | % | 0.98 | 1 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:58:34 PM EST | |
| 22.50 | 15.20 | 19.30 | 17.25 | % | 0.77 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 25.00 | 13.20 | 16.50 | 14.85 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 27.50 | 11.80 | 12.90 | 12.35 | % | 0.45 | 0 | 3 | 0.90 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 30.00 | 9.20 | 10.30 | 9.75 | % | 0.33 | 0 | 27 | 0.70 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:58:34 PM EST | |||
| 32.50 | 7.10 | 7.90 | 7.50 | % | 0.23 | 0 | 90 | 0.46 | 0.91 | 0.03 | -0.01 | 3/26/2026 3:58:34 PM EST | |||
| 35.00 | 4.90 | 5.60 | 5.25 | % | 0.15 | 0 | 229 | 0.41 | 0.82 | 0.05 | -0.01 | 3/26/2026 3:58:34 PM EST | |||
| 37.50 | 3.10 | 3.50 | 3.30 | 3.50 | +0.25 | +7.70% | 0.09 | 3 | 715 | 0.36 | 0.69 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |
| 40.00 | 1.55 | 1.85 | 1.70 | 1.75 | +0.05 | +2.95% | 0.04 | 33 | 1,820 | 0.32 | 0.50 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |
| 42.50 | 0.60 | 0.85 | 0.73 | 0.75 | +0.05 | +7.15% | 0.02 | 27 | 1,701 | 0.29 | 0.28 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 9 | 3,369 | 0.28 | 0.13 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 1 | 516 | 0.32 | 0.05 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:58:34 PM EST | |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 27 | 0.32 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:58:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 27.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 17 | 0.94 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.51 | -0.03 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:58:34 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.22 | % | 0.01 | 1 | 360 | 0.41 | -0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:58:34 PM EST | |
| 35.00 | 0.45 | 0.70 | 0.58 | 0.45 | -0.05 | -10.00% | 0.02 | 8 | 1,404 | 0.39 | -0.18 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |
| 37.50 | 0.95 | 1.20 | 1.08 | 1.20 | +0.20 | +20.00% | 0.03 | 14 | 1,122 | 0.34 | -0.31 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |
| 40.00 | 1.80 | 2.25 | 2.03 | 1.85 | -0.05 | -2.64% | 0.05 | 6 | 1,005 | 0.32 | -0.50 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |
| 42.50 | 3.30 | 3.70 | 3.50 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 397 | 0.29 | -0.72 | 0.08 | -0.02 | 3/24/2026 | 3/26/2026 3:58:34 PM EST |
| 45.00 | 5.10 | 5.80 | 5.45 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.36 | -0.87 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:58:34 PM EST |
| 47.50 | 5.80 | 10.00 | 7.90 | % | 0.17 | 0 | 0 | 0.80 | -0.95 | 0.02 | 0.00 | 3/26/2026 3:58:34 PM EST | |||
| 50.00 | 8.30 | 12.00 | 10.15 | 10.02 | % | 0.20 | 1 | 1 | 0.82 | -0.98 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:58:34 PM EST |