Options Chain for CSX CORP COM (CSX) - $41.72 as of 4/9/2026 5:39:27 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 | 23.00 | 27.20 | 25.10 | % | 1.43 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 20.00 | 20.70 | 24.70 | 22.70 | 19.55 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:08 PM EST |
| 22.50 | 18.00 | 22.10 | 20.05 | % | 0.89 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 25.00 | 15.60 | 19.70 | 17.65 | % | 0.71 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 27.50 | 14.30 | 17.20 | 15.75 | % | 0.57 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 30.00 | 10.80 | 14.70 | 12.75 | % | 0.42 | 0 | 27 | 1.48 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 32.50 | 9.80 | 10.80 | 10.30 | 10.10 | +1.00 | +10.99% | 0.32 | 1 | 80 | 0.82 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 35.00 | 7.20 | 8.30 | 7.75 | 7.25 | 0.00 | 0.00% | 0.22 | 0 | 225 | 0.65 | 0.96 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 4:00:08 PM EST |
| 37.50 | 5.10 | 6.00 | 5.55 | 5.60 | +0.70 | +14.29% | 0.15 | 28 | 766 | 0.54 | 0.88 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.34 | +11.49% | 0.08 | 46 | 1,967 | 0.32 | 0.76 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 42.50 | 1.40 | 1.75 | 1.58 | 1.57 | +0.16 | +11.35% | 0.04 | 151 | 1,958 | 0.28 | 0.54 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.06 | +12.25% | 0.01 | 368 | 3,831 | 0.26 | 0.28 | 0.09 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.15 | +0.01 | +7.15% | 0.00 | 12 | 548 | 0.27 | 0.11 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | 0.04 | 0.02 | 0.00 | 4/6/2026 | 4/9/2026 4:00:08 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 | 2.10 | 1.05 | % | 0.06 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 360 | 0.50 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.03 | -17.65% | 0.01 | 12 | 1,837 | 0.44 | -0.04 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 14,823 | 1,253 | 0.35 | -0.12 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.15 | -20.00% | 0.01 | 21 | 1,285 | 0.31 | -0.24 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 42.50 | 1.25 | 1.65 | 1.45 | 1.30 | -0.45 | -25.72% | 0.03 | 25 | 464 | 0.29 | -0.46 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 45.00 | 2.80 | 3.20 | 3.00 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.28 | -0.72 | 0.09 | -0.02 | 3/23/2026 | 4/9/2026 4:00:08 PM EST |
| 47.50 | 4.30 | 5.90 | 5.10 | 7.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.89 | 0.05 | -0.01 | 3/31/2026 | 4/9/2026 4:00:08 PM EST |
| 50.00 | 6.20 | 8.80 | 7.50 | 8.08 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | -0.96 | 0.02 | 0.00 | 4/8/2026 | 4/9/2026 4:00:08 PM EST |