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 | 1.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 12.60 | 16.50 | 14.55 | % | 0.49 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 8.60 | 11.20 | 9.90 | % | 0.28 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 36.00 | 7.80 | 10.60 | 9.20 | % | 0.26 | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 37.00 | 6.60 | 9.00 | 7.80 | % | 0.21 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 38.00 | 5.70 | 8.00 | 6.85 | % | 0.18 | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 39.00 | 4.80 | 7.00 | 5.90 | % | 0.15 | 0 | 0 | 0.64 | 0.92 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 40.00 | 3.70 | 6.20 | 4.95 | % | 0.12 | 0 | 0 | 0.65 | 0.89 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 41.00 | 2.80 | 5.40 | 4.10 | % | 0.10 | 0 | 0 | 0.62 | 0.83 | 0.06 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 42.00 | 2.60 | 3.80 | 3.20 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.37 | 0.76 | 0.08 | -0.02 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 43.00 | 1.80 | 3.20 | 2.50 | % | 0.06 | 0 | 0 | 0.58 | 0.69 | 0.09 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 44.00 | 1.45 | 2.20 | 1.83 | % | 0.04 | 0 | 0 | 0.23 | 0.59 | 0.10 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 45.00 | 0.10 | 2.65 | 1.38 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.48 | 0.11 | -0.02 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 46.00 | 0.70 | 1.05 | 0.88 | % | 0.02 | 0 | 0 | 0.23 | 0.37 | 0.11 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.60 | 0.28 | 0.09 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 48.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.08 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 49.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | 0.13 | 0.06 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.68 | 0.09 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.69 | 0.05 | 0.03 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 38.00 | 0.05 | 0.40 | 0.23 | 0.40 | % | 0.01 | 1 | 0 | 0.34 | -0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 39.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 40.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 41.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.06 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 42.00 | 0.15 | 1.05 | 0.60 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.08 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.61 | -0.31 | 0.09 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 44.00 | 0.50 | 1.85 | 1.18 | % | 0.03 | 0 | 0 | 0.59 | -0.41 | 0.10 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 45.00 | 1.40 | 2.05 | 1.73 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.11 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 46.00 | 1.70 | 2.80 | 2.25 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.11 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 47.00 | 2.60 | 3.20 | 2.90 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.09 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 48.00 | 2.60 | 5.00 | 3.80 | % | 0.08 | 0 | 0 | 0.51 | -0.80 | 0.08 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 49.00 | 3.30 | 6.00 | 4.65 | % | 0.09 | 0 | 0 | 0.59 | -0.87 | 0.06 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 50.00 | 4.10 | 6.60 | 5.35 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.91 | 0.04 | -0.01 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 51.00 | 4.60 | 8.70 | 6.65 | % | 0.13 | 0 | 0 | 0.74 | -0.95 | 0.03 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 52.00 | 5.60 | 9.50 | 7.55 | % | 0.15 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 53.00 | 6.50 | 10.50 | 8.50 | % | 0.16 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 54.00 | 7.50 | 11.60 | 9.55 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 55.00 | 8.50 | 12.60 | 10.55 | % | 0.19 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 56.00 | 9.50 | 13.60 | 11.55 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST |