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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 9.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 21.00 | 8.10 | 8.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 5.80 | 7.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 5.10 | 6.40 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 24.00 | 3.50 | 5.40 | % | 0 | 0 | 0.47 | 0.98 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 4.20 | 4.40 | % | 0 | 0 | 0.46 | 0.95 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 26.00 | 3.30 | 3.50 | % | 0 | 0 | 0.31 | 0.90 | 0.06 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 27.00 | 2.40 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.82 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 28.00 | 1.65 | 1.80 | % | 0 | 0 | 0.28 | 0.70 | 0.13 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 1.00 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.56 | 0.16 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.55 | 0.65 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.39 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 31.00 | 0.20 | 0.35 | 0.30 | -0.15 | -33.34% | 2 | 22 | 0.24 | 0.23 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 32.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 40 | 75 | 0.23 | 0.12 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.06 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.75 | % | 0 | 0 | 0.47 | -0.02 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | -0.05 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.10 | % | 1 | 0 | 0.30 | -0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 27.00 | 0.25 | 0.35 | % | 0 | 0 | 0.31 | -0.18 | 0.10 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 0.45 | 0.75 | % | 0 | 0 | 0.28 | -0.30 | 0.13 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 0.80 | 0.90 | 0.76 | +0.12 | +18.75% | 4 | 1 | 0.27 | -0.44 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 1.30 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.61 | 0.17 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 31.00 | 2.00 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 22 | 0.24 | -0.77 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 32.00 | 2.85 | 4.50 | % | 0 | 0 | 0.37 | -0.88 | 0.09 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 3.80 | 4.00 | % | 0 | 0 | 0.35 | -0.94 | 0.05 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 34.00 | 4.80 | 5.00 | % | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 5.80 | 6.00 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 36.00 | 6.50 | 7.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 7.80 | 8.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 8.80 | 9.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 39.00 | 9.80 | 10.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 9.90 | 11.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |