Options Chain for CSX CORP COM (CSX) - $42.20 as of 4/10/2026 7:09:44 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 | 15.60 | 19.90 | 17.75 | % | 0.71 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 30.00 | 10.70 | 14.90 | 12.80 | % | 0.43 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 31.00 | 9.70 | 13.90 | 11.80 | % | 0.38 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 32.00 | 8.70 | 12.60 | 10.65 | % | 0.33 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 33.00 | 8.30 | 11.40 | 9.85 | % | 0.30 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 34.00 | 7.30 | 10.40 | 8.85 | % | 0.26 | 0 | 0 | 0.93 | 0.96 | 0.02 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 35.00 | 6.40 | 9.60 | 8.00 | % | 0.23 | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 36.00 | 5.40 | 8.50 | 6.95 | % | 0.19 | 0 | 0 | 0.81 | 0.88 | 0.03 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 37.00 | 3.80 | 8.10 | 5.95 | % | 0.16 | 0 | 0 | 0.86 | 0.85 | 0.04 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 38.00 | 2.90 | 7.20 | 5.05 | % | 0.13 | 0 | 0 | 0.80 | 0.82 | 0.05 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 39.00 | 2.85 | 5.50 | 4.18 | % | 0.11 | 0 | 0 | 0.59 | 0.77 | 0.05 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 40.00 | 3.20 | 3.70 | 3.45 | 3.44 | % | 0.09 | 1 | 0 | 0.32 | 0.72 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:54 PM EST | |
| 41.00 | 2.50 | 2.90 | 2.70 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.08 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 42.00 | 1.85 | 2.15 | 2.00 | 2.05 | 0.00 | 0.00% | 0.05 | 2 | 17 | 0.28 | 0.58 | 0.09 | -0.02 | 4/14/2026 | 4/14/2026 3:59:54 PM EST |
| 43.00 | 1.25 | 1.75 | 1.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | 0.48 | 0.10 | -0.02 | 4/13/2026 | 4/14/2026 3:59:54 PM EST |
| 44.00 | 0.85 | 1.20 | 1.03 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.09 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 45.00 | 0.55 | 0.90 | 0.73 | 0.75 | % | 0.02 | 2 | 0 | 0.27 | 0.31 | 0.09 | -0.02 | 4/14/2026 | 4/14/2026 3:59:54 PM EST | |
| 46.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.07 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 47.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.06 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 48.00 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.05 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 49.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.04 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.03 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 51.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.02 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.02 | 0.00 | 4/14/2026 3:59:54 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.87 | -0.04 | 0.02 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.07 | 0.02 | -0.01 | 4/13/2026 | 4/14/2026 3:59:54 PM EST |
| 36.00 | 0.10 | 1.20 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.12 | 0.03 | -0.02 | 4/13/2026 | 4/14/2026 3:59:54 PM EST |
| 37.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.04 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 38.00 | 0.10 | 1.60 | 0.85 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.05 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 39.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.32 | -0.23 | 0.05 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 40.00 | 0.55 | 0.95 | 0.75 | 0.83 | % | 0.02 | 1 | 0 | 0.31 | -0.28 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:54 PM EST | |
| 41.00 | 0.80 | 1.25 | 1.03 | % | 0.03 | 0 | 0 | 0.29 | -0.34 | 0.08 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 42.00 | 1.15 | 1.55 | 1.35 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.09 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 43.00 | 1.60 | 2.00 | 1.80 | 1.93 | % | 0.04 | 1 | 0 | 0.27 | -0.52 | 0.10 | -0.02 | 4/14/2026 | 4/14/2026 3:59:54 PM EST | |
| 44.00 | 2.20 | 2.60 | 2.40 | % | 0.05 | 0 | 0 | 0.27 | -0.61 | 0.09 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 45.00 | 2.90 | 5.10 | 4.00 | % | 0.09 | 0 | 0 | 0.43 | -0.69 | 0.09 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 46.00 | 2.55 | 5.20 | 3.88 | % | 0.08 | 0 | 0 | 0.53 | -0.76 | 0.07 | -0.02 | 4/14/2026 3:59:54 PM EST | |||
| 47.00 | 2.65 | 6.30 | 4.48 | % | 0.10 | 0 | 0 | 0.60 | -0.80 | 0.06 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 48.00 | 4.10 | 7.20 | 5.65 | % | 0.12 | 0 | 0 | 0.63 | -0.86 | 0.05 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 49.00 | 5.00 | 8.10 | 6.55 | % | 0.13 | 0 | 0 | 0.66 | -0.90 | 0.04 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 50.00 | 5.40 | 9.70 | 7.55 | % | 0.15 | 0 | 0 | 0.81 | -0.94 | 0.03 | -0.01 | 4/14/2026 3:59:54 PM EST | |||
| 51.00 | 6.40 | 10.70 | 8.55 | % | 0.17 | 0 | 0 | 0.84 | -0.96 | 0.02 | 0.00 | 4/14/2026 3:59:54 PM EST | |||
| 52.00 | 7.40 | 11.60 | 9.50 | % | 0.18 | 0 | 0 | 0.88 | -0.96 | 0.02 | 0.00 | 4/14/2026 3:59:54 PM EST |