Options Chain for CSX CORP COM (CSX) - $30.82 as of 5/27/2025 2:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.90 | 14.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 20.00 | 11.10 | 11.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 22.50 | 8.90 | 9.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 25.00 | 6.50 | 6.70 | % | 0 | 0 | 0.26 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 27.50 | 4.10 | 4.30 | % | 0 | 0 | 0.29 | 0.92 | 0.05 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 30.00 | 2.05 | 2.20 | 2.18 | +0.43 | +24.58% | 11 | 38 | 0.27 | 0.71 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 32.50 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 81 | 1,562 | 0.23 | 0.39 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 132 | 160 | 0.22 | 0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 27.50 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.08 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | -0.30 | -33.34% | 5 | 151 | 0.26 | -0.29 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 32.50 | 1.65 | 1.80 | 1.95 | -0.31 | -13.72% | 2 | 10 | 0.25 | -0.61 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 3.60 | 3.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.88 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 37.50 | 6.00 | 6.30 | % | 0 | 0 | 0.24 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 40.00 | 8.50 | 8.80 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 42.50 | 11.00 | 11.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 13.50 | 13.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |