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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.60 | 31.50 | 29.55 | 30.60 | 0.00 | 0.00% | 1.97 | 0 | 12 | 3.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:59 PM EST |
| 17.50 | 25.10 | 29.00 | 27.05 | % | 1.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 22.60 | 26.50 | 24.55 | 21.20 | 0.00 | 0.00% | 1.23 | 0 | 20 | 2.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/12/2026 3:59:59 PM EST |
| 22.50 | 20.10 | 24.00 | 22.05 | % | 0.98 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 25.00 | 17.60 | 21.50 | 19.55 | 20.67 | 0.00 | 0.00% | 0.78 | 0 | 36 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:59 PM EST |
| 27.50 | 16.20 | 19.00 | 17.60 | % | 0.64 | 0 | 105 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 13.10 | 16.00 | 14.55 | 13.66 | 0.00 | 0.00% | 0.49 | 0 | 766 | 1.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/12/2026 3:59:59 PM EST |
| 32.50 | 10.10 | 14.00 | 12.05 | 12.25 | 0.00 | 0.00% | 0.37 | 0 | 646 | 1.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:59 PM EST |
| 35.00 | 8.20 | 11.40 | 9.80 | 10.10 | 0.00 | 0.00% | 0.28 | 0 | 1,734 | 1.07 | 0.99 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 37.50 | 6.80 | 7.70 | 7.25 | 7.51 | 0.00 | 0.00% | 0.19 | 0 | 3,184 | 0.57 | 0.97 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 4.80 | -0.50 | -9.44% | 0.12 | 28 | 2,919 | 0.28 | 0.89 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 42.50 | 2.40 | 2.85 | 2.63 | 2.65 | -0.22 | -7.67% | 0.06 | 1 | 1,778 | 0.24 | 0.73 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.08 | -6.51% | 0.03 | 1,133 | 4,046 | 0.24 | 0.46 | 0.12 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 10,142 | 25,673 | 0.24 | 0.21 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 8 | 1,420 | 0.23 | 0.07 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 10,074 | 25,043 | 0.31 | 0.02 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 28 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 126 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,387 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 18 | 3,757 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,437 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 0.51 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 0.42 | -0.03 | 0.02 | 0.00 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.01 | -3.85% | 0.01 | 19 | 2,120 | 0.29 | -0.11 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 42.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.01 | 2 | 1,503 | 0.26 | -0.27 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 1.30 | 1.70 | 1.50 | 1.62 | +0.12 | +8.00% | 0.03 | 6 | 1,713 | 0.22 | -0.54 | 0.12 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 47.50 | 3.10 | 3.60 | 3.35 | 3.51 | +0.47 | +15.47% | 0.07 | 2 | 9 | 0.24 | -0.79 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 5.30 | 6.00 | 5.65 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.39 | -0.93 | 0.04 | -0.01 | 4/24/2026 | 5/12/2026 3:59:59 PM EST |
| 52.50 | 6.40 | 9.00 | 7.70 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.98 | 0.01 | 0.00 | 5/5/2026 | 5/12/2026 3:59:59 PM EST |
| 55.00 | 8.80 | 11.70 | 10.25 | 10.53 | +1.03 | +10.85% | 0.19 | 1 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST |