Options Chain for CSX CORP COM (CSX) - $29.92 as of 3/28/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.90 | 11.80 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 9.20 | 9.30 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 5.40 | 6.90 | 8.08 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.98 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 4.30 | 4.50 | 5.50 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.92 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 2.20 | 2.30 | 2.60 | 0.00 | 0.00% | 0 | 53 | 0.27 | 0.75 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.70 | 0.80 | 0.79 | -0.36 | -31.31% | 5 | 486 | 0.24 | 0.42 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 0.15 | 0.20 | 0.18 | -0.09 | -33.34% | 27 | 2,916 | 0.24 | 0.13 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11,265 | 0.27 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 3,288 | 0.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,298 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 1,239 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1,068 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 1 | 47 | 0.36 | -0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 12 | 277 | 0.27 | -0.25 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 1.45 | 1.55 | 1.51 | +0.33 | +27.97% | 11 | 933 | 0.26 | -0.58 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 3.30 | 3.50 | 3.02 | +0.10 | +3.43% | 1 | 876 | 0.29 | -0.87 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 5.80 | 6.00 | 5.80 | +0.34 | +6.23% | 4 | 8 | 0.35 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 8.30 | 8.50 | 7.94 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 10.80 | 11.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 13.10 | 13.50 | 9.12 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 15.60 | 16.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 47.50 | 18.30 | 18.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 20.80 | 21.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |