Options Chain for CSX CORP COM (CSX) - $53.40 as of 7/27/2026 4:41:08 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 | 25.60 | 28.80 | 27.20 | 26.80 | -1.53 | -5.41% | 1.09 | 3 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 21.40 | 22.00 | 21.70 | 21.70 | -1.50 | -6.47% | 0.72 | 4 | 26 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 15.50 | 18.40 | 16.95 | 18.15 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.89 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 36.00 | 15.40 | 16.20 | 15.80 | 15.80 | +1.66 | +11.74% | 0.44 | 3 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 37.00 | 14.50 | 15.20 | 14.85 | 14.75 | -1.59 | -9.74% | 0.40 | 3 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 38.00 | 13.50 | 14.20 | 13.85 | 13.66 | -1.65 | -10.78% | 0.36 | 8 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 39.00 | 12.40 | 13.10 | 12.75 | 12.80 | -1.53 | -10.68% | 0.33 | 2 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 11.30 | 12.60 | 11.95 | 11.73 | % | 0.30 | 6 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 41.00 | 10.30 | 12.10 | 11.20 | 10.65 | -1.68 | -13.63% | 0.27 | 3 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 42.00 | 9.40 | 10.10 | 9.75 | 9.75 | -1.59 | -14.03% | 0.23 | 1 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 43.00 | 8.30 | 10.00 | 9.15 | 8.87 | -1.50 | -14.47% | 0.21 | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 44.00 | 6.90 | 9.60 | 8.25 | 7.80 | -1.54 | -16.49% | 0.19 | 4 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 44.50 | 6.80 | 7.80 | 7.30 | 7.44 | -1.40 | -15.84% | 0.16 | 1 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 5.70 | 8.70 | 7.20 | 6.90 | -1.40 | -16.87% | 0.16 | 3 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 45.50 | 4.60 | 6.60 | 5.60 | 6.10 | -1.73 | -22.10% | 0.12 | 2 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 46.00 | 5.30 | 7.20 | 6.25 | 6.02 | -0.93 | -13.39% | 0.14 | 2 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 46.50 | 3.30 | 7.30 | 5.30 | 5.19 | -1.56 | -23.12% | 0.11 | 3 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 47.00 | 3.90 | 5.20 | 4.55 | 4.79 | +1.28 | +36.47% | 0.10 | 3 | 26 | 0.85 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 3.30 | 4.70 | 4.00 | 4.54 | +1.74 | +62.15% | 0.08 | 1 | 2 | 0.79 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 48.00 | 2.75 | 4.10 | 3.43 | 3.88 | -1.50 | -27.89% | 0.07 | 1 | 11 | 0.63 | 0.97 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 48.50 | 2.90 | 4.70 | 3.80 | 3.63 | % | 0.08 | 1 | 0 | 1.27 | 0.96 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 49.00 | 2.45 | 3.20 | 2.83 | 2.89 | -1.44 | -33.26% | 0.06 | 10 | 22 | 0.59 | 0.93 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 49.50 | 2.00 | 3.40 | 2.70 | 3.41 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.93 | 0.87 | 0.09 | -0.08 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 1.80 | 2.20 | 2.00 | 2.00 | -1.24 | -38.28% | 0.04 | 59 | 342 | 0.45 | 0.83 | 0.12 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 51.00 | 1.15 | 1.30 | 1.23 | 1.20 | -1.18 | -49.58% | 0.02 | 18 | 247 | 0.32 | 0.68 | 0.18 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.87 | -58.00% | 0.01 | 10,490 | 53 | 0.31 | 0.48 | 0.21 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 53.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.73 | -73.00% | 0.01 | 116 | 328 | 0.32 | 0.28 | 0.18 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 54.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.35 | -77.78% | 0.00 | 10,044 | 332 | 0.31 | 0.14 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.30 | +0.08 | +36.37% | 0.00 | 31 | 72 | 0.47 | 0.06 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.02 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 7/27/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 59.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.33 | -62.27% | 0.00 | 2 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.43 | -68.26% | 0.00 | 1 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | -0.01 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | -0.02 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | -0.03 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | -0.04 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 49.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 63 | 0.60 | -0.07 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 49.50 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 12 | 0.38 | -0.13 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.08 | +66.67% | 0.00 | 26 | 756 | 0.36 | -0.17 | 0.12 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 51.00 | 0.25 | 0.45 | 0.35 | 0.52 | +0.27 | +108.00% | 0.01 | 160 | 81 | 0.32 | -0.32 | 0.18 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.00 | 0.65 | 0.90 | 0.78 | 0.82 | +0.47 | +134.29% | 0.02 | 27 | 34 | 0.33 | -0.52 | 0.21 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 53.00 | 1.35 | 1.55 | 1.45 | 1.60 | +0.96 | +150.00% | 0.03 | 15 | 169 | 0.53 | -0.72 | 0.18 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 54.00 | 2.15 | 2.85 | 2.50 | 2.52 | +1.35 | +115.39% | 0.05 | 2 | 70 | 0.72 | -0.86 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 2.30 | 3.80 | 3.05 | 2.80 | +0.20 | +7.70% | 0.06 | 10 | 10 | 0.83 | -0.94 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 56.00 | 3.60 | 4.90 | 4.25 | % | 0.08 | 0 | 0 | 1.02 | -0.98 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 57.00 | 4.30 | 6.60 | 5.45 | 5.15 | -0.85 | -14.17% | 0.10 | 3 | 2 | 1.53 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 58.00 | 5.50 | 6.70 | 6.10 | 6.10 | +0.76 | +14.24% | 0.11 | 2 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 59.00 | 6.30 | 7.90 | 7.10 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 8.00 | 8.70 | 8.35 | 7.75 | % | 0.14 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |