Options Chain for CSX CORP COM (CSX) - $47.11 as of 6/9/2026 10:45:02 AM 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 | 21.10 | 23.10 | 22.10 | % | 0.88 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 30.00 | 16.20 | 18.50 | 17.35 | 17.10 | 0.00 | 0.00% | 0.58 | 0 | 26 | 4.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 10:58:51 AM EST |
| 34.00 | 12.30 | 13.80 | 13.05 | 12.65 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 10:58:51 AM EST |
| 35.00 | 11.40 | 12.80 | 12.10 | 11.06 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 10:58:51 AM EST |
| 36.00 | 10.30 | 11.90 | 11.10 | 11.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 37.00 | 9.60 | 10.70 | 10.15 | % | 0.27 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 38.00 | 8.60 | 9.70 | 9.15 | 9.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 39.00 | 7.40 | 8.90 | 8.15 | 8.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 40.00 | 6.40 | 7.90 | 7.15 | 7.21 | +0.21 | +3.00% | 0.18 | 2 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 40.50 | 6.10 | 7.60 | 6.85 | 6.80 | +0.20 | +3.03% | 0.17 | 2 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 41.00 | 5.60 | 6.60 | 6.10 | 6.14 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 41.50 | 5.10 | 6.60 | 5.85 | 5.73 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 42.00 | 4.70 | 5.70 | 5.20 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.34 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 42.50 | 4.20 | 5.00 | 4.60 | 4.70 | +0.50 | +11.91% | 0.11 | 4 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 43.00 | 3.70 | 4.60 | 4.15 | 4.30 | +0.16 | +3.87% | 0.10 | 4 | 7 | 1.07 | 1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 43.50 | 3.10 | 4.20 | 3.65 | 3.67 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.15 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 44.00 | 2.80 | 3.80 | 3.30 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.05 | 0.98 | 0.03 | -0.01 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 44.50 | 2.30 | 3.20 | 2.75 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.88 | 0.96 | 0.05 | -0.02 | 6/5/2026 | 6/9/2026 10:58:51 AM EST |
| 45.00 | 1.85 | 2.95 | 2.40 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 93 | 1.18 | 0.91 | 0.10 | -0.05 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 45.50 | 1.35 | 2.30 | 1.83 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.75 | 0.85 | 0.14 | -0.07 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 46.00 | 1.10 | 1.25 | 1.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.45 | 0.78 | 0.19 | -0.08 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 46.50 | 0.75 | 0.90 | 0.83 | 0.80 | -0.26 | -24.53% | 0.02 | 2 | 33 | 0.32 | 0.69 | 0.24 | -0.09 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 47.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.20 | -28.58% | 0.01 | 6 | 425 | 0.30 | 0.56 | 0.28 | -0.09 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.10 | -22.23% | 0.01 | 18 | 213 | 0.30 | 0.42 | 0.28 | -0.09 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 48.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.33 | 0.29 | 0.24 | -0.08 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 48.50 | 0.05 | 0.20 | 0.13 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 68 | 0.34 | 0.21 | 0.18 | -0.07 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3,500 | 129 | 0.42 | 0.14 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 49.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.07 | 0.09 | -0.03 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.04 | 0.05 | -0.02 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.02 | -0.01 | 6/9/2026 10:58:51 AM EST | |||
| 52.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 53.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 10:58:51 AM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 10:58:51 AM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM 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 | 3.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 10:58:51 AM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 10:58:51 AM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 10:58:51 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.33 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 10:58:51 AM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.01 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 10:58:51 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.13 | -0.02 | 0.03 | -0.01 | 6/2/2026 | 6/9/2026 10:58:51 AM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | -0.04 | 0.05 | -0.02 | 6/3/2026 | 6/9/2026 10:58:51 AM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | -0.09 | 0.10 | -0.05 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 45.50 | 0.10 | 0.40 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.15 | 0.14 | -0.07 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 46.00 | 0.20 | 0.30 | 0.25 | 0.16 | -0.09 | -36.00% | 0.01 | 3 | 170 | 0.37 | -0.22 | 0.19 | -0.08 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 46.50 | 0.35 | 0.45 | 0.40 | 0.25 | -0.09 | -26.48% | 0.01 | 1 | 4 | 0.36 | -0.31 | 0.24 | -0.09 | 6/9/2026 | 6/9/2026 10:58:51 AM EST |
| 47.00 | 0.55 | 0.70 | 0.63 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.33 | -0.44 | 0.28 | -0.09 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 47.50 | 0.85 | 1.00 | 0.93 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | -0.58 | 0.28 | -0.09 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 48.00 | 1.20 | 1.50 | 1.35 | 1.35 | % | 0.03 | 4 | 0 | 0.37 | -0.71 | 0.24 | -0.08 | 6/9/2026 | 6/9/2026 10:58:51 AM EST | |
| 48.50 | 1.00 | 1.85 | 1.43 | % | 0.03 | 0 | 0 | 0.49 | -0.79 | 0.18 | -0.07 | 6/9/2026 10:58:51 AM EST | |||
| 49.00 | 1.45 | 2.40 | 1.93 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.86 | 0.14 | -0.06 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 49.50 | 1.95 | 2.80 | 2.38 | 2.56 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.93 | 0.09 | -0.03 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 50.00 | 2.30 | 3.30 | 2.80 | % | 0.06 | 0 | 0 | 0.80 | -0.96 | 0.05 | -0.02 | 6/9/2026 10:58:51 AM EST | |||
| 51.00 | 3.30 | 4.50 | 3.90 | % | 0.08 | 0 | 0 | 0.95 | -0.99 | 0.02 | -0.01 | 6/9/2026 10:58:51 AM EST | |||
| 52.00 | 4.10 | 5.40 | 4.75 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 6/9/2026 10:58:51 AM EST | |||
| 53.00 | 5.30 | 6.70 | 6.00 | 8.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 10:58:51 AM EST |
| 54.00 | 6.30 | 7.40 | 6.85 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 10:58:51 AM EST |
| 55.00 | 7.30 | 8.40 | 7.85 | 9.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 10:58:51 AM EST |
| 56.00 | 8.20 | 9.30 | 8.75 | 9.22 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |
| 57.00 | 9.00 | 10.40 | 9.70 | 10.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:58:51 AM EST |