Options Chain for CSX CORP COM (CSX) - $44.74 as of 5/12/2026 2:33:03 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 | 17.60 | 21.50 | 19.55 | % | 0.78 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 12.50 | 16.60 | 14.55 | % | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 7.70 | 11.60 | 9.65 | 10.19 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:59 PM EST |
| 36.00 | 6.70 | 10.60 | 8.65 | % | 0.24 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 37.00 | 6.70 | 9.70 | 8.20 | % | 0.22 | 0 | 0 | 1.09 | 0.98 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 38.00 | 5.80 | 8.20 | 7.00 | % | 0.18 | 0 | 0 | 0.88 | 0.97 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 39.00 | 4.80 | 7.00 | 5.90 | % | 0.15 | 0 | 0 | 0.75 | 0.92 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 40.00 | 3.80 | 6.10 | 4.95 | % | 0.12 | 0 | 0 | 0.74 | 0.91 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 41.00 | 2.75 | 5.20 | 3.98 | % | 0.10 | 0 | 0 | 0.70 | 0.83 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 42.00 | 1.95 | 4.10 | 3.03 | % | 0.07 | 0 | 0 | 0.55 | 0.77 | 0.08 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 43.00 | 2.10 | 2.50 | 2.30 | 2.59 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.69 | 0.10 | -0.02 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 44.00 | 1.40 | 1.70 | 1.55 | 1.65 | -0.20 | -10.82% | 0.04 | 1 | 23 | 0.25 | 0.58 | 0.12 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 1.15 | 0.90 | 0.91 | -0.30 | -24.80% | 0.02 | 1 | 6 | 0.21 | 0.45 | 0.13 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 46.00 | 0.50 | 0.95 | 0.73 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | 0.33 | 0.12 | -0.02 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 47.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.22 | 0.23 | 0.10 | -0.02 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 48.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.15 | 0.07 | -0.01 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.05 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 39.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.09 | 0.04 | -0.01 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 41.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 42.00 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.08 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 43.00 | 0.50 | 0.95 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.26 | -0.31 | 0.10 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 44.00 | 0.90 | 1.10 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.42 | 0.12 | -0.02 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 1.30 | 1.75 | 1.53 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.25 | -0.55 | 0.13 | -0.02 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 46.00 | 1.90 | 2.40 | 2.15 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.24 | -0.67 | 0.12 | -0.02 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 47.00 | 2.35 | 3.80 | 3.08 | % | 0.07 | 0 | 0 | 0.44 | -0.77 | 0.10 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 48.00 | 2.35 | 4.50 | 3.43 | % | 0.07 | 0 | 0 | 0.48 | -0.85 | 0.07 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 49.00 | 3.50 | 5.60 | 4.55 | % | 0.09 | 0 | 0 | 0.52 | -0.91 | 0.05 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 50.00 | 4.00 | 7.40 | 5.70 | % | 0.11 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 51.00 | 4.60 | 8.00 | 6.30 | % | 0.12 | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 52.00 | 5.60 | 9.50 | 7.55 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 53.00 | 6.60 | 10.50 | 8.55 | 8.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 54.00 | 7.60 | 11.50 | 9.55 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 55.00 | 8.60 | 12.50 | 10.55 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 56.00 | 9.50 | 13.60 | 11.55 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST |