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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 24.00 | 22.00 | % | 0.88 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 30.00 | 15.00 | 19.00 | 17.00 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 35.00 | 10.10 | 14.00 | 12.05 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 36.00 | 9.10 | 13.00 | 11.05 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 37.00 | 8.60 | 12.00 | 10.30 | % | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 38.00 | 7.90 | 10.80 | 9.35 | % | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 39.00 | 7.20 | 9.20 | 8.20 | % | 0.21 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 40.00 | 6.10 | 8.10 | 7.10 | % | 0.18 | 0 | 0 | 0.63 | 0.98 | 0.02 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 41.00 | 5.10 | 7.40 | 6.25 | % | 0.15 | 0 | 0 | 0.65 | 0.95 | 0.03 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 42.00 | 4.30 | 6.60 | 5.45 | % | 0.13 | 0 | 0 | 0.60 | 0.92 | 0.04 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 43.00 | 2.85 | 5.70 | 4.28 | % | 0.10 | 0 | 0 | 0.56 | 0.85 | 0.05 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 44.00 | 2.50 | 4.60 | 3.55 | 2.79 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | 0.80 | 0.07 | -0.02 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 45.00 | 2.50 | 3.20 | 2.85 | 2.77 | +0.39 | +16.39% | 0.06 | 4 | 2 | 0.27 | 0.73 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 46.00 | 1.80 | 2.45 | 2.13 | 2.10 | % | 0.05 | 13 | 0 | 0.26 | 0.63 | 0.10 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST | |
| 47.00 | 1.40 | 1.85 | 1.63 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.27 | 0.53 | 0.11 | -0.02 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 48.00 | 0.75 | 1.40 | 1.08 | % | 0.02 | 0 | 0 | 0.25 | 0.42 | 0.11 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 49.00 | 0.45 | 1.00 | 0.73 | 0.75 | % | 0.01 | 453 | 0 | 0.24 | 0.32 | 0.10 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST | |
| 50.00 | 0.40 | 0.65 | 0.53 | 0.52 | +0.23 | +79.31% | 0.01 | 2 | 5 | 0.26 | 0.24 | 0.08 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 51.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.07 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.05 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.04 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.03 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.02 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.03 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 42.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.04 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 43.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.05 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 44.00 | 0.35 | 0.60 | 0.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2,400 | 0.27 | -0.20 | 0.07 | -0.02 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 45.00 | 0.55 | 0.90 | 0.73 | 0.75 | % | 0.02 | 10 | 0 | 0.27 | -0.27 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST | |
| 46.00 | 0.70 | 1.10 | 0.90 | 1.05 | -0.31 | -22.80% | 0.02 | 10 | 600 | 0.24 | -0.37 | 0.10 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 47.00 | 1.30 | 1.60 | 1.45 | % | 0.03 | 0 | 0 | 0.26 | -0.47 | 0.11 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 48.00 | 1.65 | 2.20 | 1.93 | 2.00 | -0.88 | -30.56% | 0.04 | 1 | 1 | 0.24 | -0.58 | 0.11 | -0.02 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 49.00 | 2.30 | 3.00 | 2.65 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.10 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 50.00 | 3.10 | 4.10 | 3.60 | % | 0.07 | 0 | 0 | 0.29 | -0.76 | 0.08 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 51.00 | 3.50 | 5.20 | 4.35 | % | 0.09 | 0 | 0 | 0.47 | -0.82 | 0.07 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 52.00 | 4.20 | 7.00 | 5.60 | % | 0.11 | 0 | 0 | 0.67 | -0.88 | 0.05 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 53.00 | 4.60 | 7.50 | 6.05 | % | 0.11 | 0 | 0 | 0.58 | -0.93 | 0.04 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 54.00 | 5.70 | 8.30 | 7.00 | % | 0.13 | 0 | 0 | 0.59 | -0.95 | 0.03 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 55.00 | 6.20 | 10.10 | 8.15 | % | 0.15 | 0 | 0 | 0.83 | -0.97 | 0.02 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 56.00 | 6.90 | 11.10 | 9.00 | % | 0.16 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/27/2026 4:00:08 PM EST |