Options Chain for CSX CORP COM (CSX) - $46.61 as of 5/27/2026 4:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.50 | 26.50 | 24.50 | % | 1.09 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 25.00 | 20.00 | 24.00 | 22.00 | % | 0.88 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 27.50 | 17.50 | 21.50 | 19.50 | 18.39 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 4:00:08 PM EST |
| 30.00 | 15.10 | 19.00 | 17.05 | % | 0.57 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 32.50 | 12.60 | 16.50 | 14.55 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 35.00 | 11.40 | 13.70 | 12.55 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.94 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 37.50 | 9.20 | 10.10 | 9.65 | 9.10 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.47 | 0.97 | 0.01 | 0.00 | 5/20/2026 | 5/27/2026 4:00:08 PM EST |
| 40.00 | 6.80 | 7.70 | 7.25 | 5.99 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.36 | 0.92 | 0.02 | -0.01 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 42.50 | 5.00 | 5.30 | 5.15 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.29 | 0.84 | 0.05 | -0.01 | 5/21/2026 | 5/27/2026 4:00:08 PM EST |
| 45.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.50 | +17.86% | 0.07 | 44 | 519 | 0.28 | 0.70 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 47.50 | 1.50 | 1.75 | 1.63 | 1.65 | +0.25 | +17.86% | 0.03 | 151 | 2,149 | 0.25 | 0.49 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 50.00 | 0.70 | 0.75 | 0.73 | 0.72 | +0.15 | +26.32% | 0.01 | 131 | 3,727 | 0.25 | 0.28 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 52.50 | 0.20 | 0.40 | 0.30 | 0.30 | +0.10 | +50.00% | 0.01 | 11 | 63 | 0.25 | 0.13 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.00 | 1 | 0 | 0.25 | 0.05 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 4:00:08 PM EST | |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.59 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.42 | -0.03 | 0.01 | 0.00 | 5/7/2026 | 5/27/2026 4:00:08 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.32 | -0.08 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 42.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 63 | 151 | 0.30 | -0.16 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 45.00 | 0.75 | 1.05 | 0.90 | 0.95 | -0.15 | -13.64% | 0.02 | 59 | 1,082 | 0.26 | -0.30 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 47.50 | 1.70 | 2.00 | 1.85 | 1.90 | -0.45 | -19.15% | 0.04 | 2 | 570 | 0.24 | -0.51 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 50.00 | 3.40 | 3.70 | 3.55 | 3.55 | -0.87 | -19.69% | 0.07 | 2 | 6 | 0.25 | -0.72 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 52.50 | 5.50 | 6.00 | 5.75 | % | 0.11 | 0 | 0 | 0.29 | -0.87 | 0.05 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 55.00 | 7.70 | 8.60 | 8.15 | % | 0.15 | 0 | 0 | 0.30 | -0.95 | 0.02 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 60.00 | 12.40 | 13.90 | 13.15 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST |