Options Chain for CSX CORP COM (CSX) - $32.39 as of 6/13/2025 3:16:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.10 | 14.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.00 | 10.00 | 11.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 23.00 | 8.10 | 10.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 24.00 | 6.30 | 8.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 5.60 | 7.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 26.00 | 6.20 | 6.50 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 27.00 | 5.20 | 5.50 | % | 0 | 0 | 0.40 | 0.97 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 28.00 | 4.30 | 6.30 | % | 0 | 0 | 0.60 | 0.93 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 29.00 | 2.65 | 3.70 | % | 0 | 0 | 0.35 | 0.87 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 1.15 | 2.80 | % | 0 | 0 | 0.15 | 0.79 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 31.00 | 1.85 | 2.00 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.69 | 0.12 | -0.02 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 32.00 | 1.20 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.56 | 0.14 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 33.00 | 0.75 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.42 | 0.14 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 34.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.30 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 0.10 | 0.85 | % | 0 | 0 | 0.80 | 0.19 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 36.00 | 0.05 | 2.25 | % | 0 | 0 | 0.61 | 0.12 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.06 | 0.04 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | 0.04 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.02 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.25 | % | 0 | 0 | 1.09 | -0.03 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 28.00 | 0.10 | 1.85 | % | 0 | 0 | 0.37 | -0.07 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 29.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.13 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.21 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 31.00 | 0.45 | 0.70 | % | 0 | 0 | 0.27 | -0.31 | 0.12 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 32.00 | 0.95 | 1.85 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.44 | 0.14 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 33.00 | 1.45 | 1.60 | % | 0 | 0 | 0.26 | -0.58 | 0.14 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 34.00 | 2.00 | 2.30 | % | 0 | 0 | 0.23 | -0.70 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 35.00 | 2.35 | 4.60 | % | 0 | 0 | 0.30 | -0.81 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 36.00 | 3.40 | 4.70 | % | 0 | 0 | 0.32 | -0.88 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 37.00 | 3.50 | 5.80 | % | 0 | 0 | 0.45 | -0.94 | 0.04 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 38.00 | 4.50 | 6.90 | % | 0 | 0 | 0.42 | -0.96 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 39.00 | 5.60 | 8.00 | % | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 40.00 | 7.00 | 8.90 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 41.00 | 7.60 | 9.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 42.00 | 9.70 | 10.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |