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 | 11.30 | 13.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.00 | 9.00 | 10.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 23.00 | 8.00 | 11.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 24.00 | 8.20 | 10.30 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 7.00 | 7.50 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 26.00 | 5.20 | 7.10 | % | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 27.00 | 3.70 | 6.80 | % | 0 | 0 | 0.32 | 0.96 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 28.00 | 2.75 | 4.60 | % | 0 | 0 | 0.37 | 0.92 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 29.00 | 2.25 | 3.70 | % | 0 | 0 | 0.14 | 0.86 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 1.85 | 4.60 | % | 0 | 0 | 0.40 | 0.78 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 31.00 | 1.90 | 2.10 | % | 0 | 0 | 0.24 | 0.69 | 0.11 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 32.00 | 1.15 | 1.50 | % | 0 | 0 | 0.25 | 0.57 | 0.12 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 33.00 | 0.85 | 1.40 | % | 0 | 0 | 0.26 | 0.45 | 0.13 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 34.00 | 0.45 | 0.65 | 0.45 | % | 7 | 0 | 0.24 | 0.33 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 35.00 | 0.25 | 0.40 | % | 0 | 0 | 0.24 | 0.22 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 36.00 | 0.05 | 2.25 | % | 0 | 0 | 0.23 | 0.14 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.09 | 0.05 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.05 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.40 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 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 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | -0.01 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 27.00 | 0.05 | 2.25 | % | 0 | 0 | 1.03 | -0.04 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 28.00 | 0.10 | 0.25 | % | 0 | 0 | 0.35 | -0.08 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 29.00 | 0.20 | 0.35 | % | 0 | 0 | 0.34 | -0.14 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 0.35 | 0.60 | % | 0 | 0 | 0.31 | -0.22 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 31.00 | 0.55 | 0.80 | % | 0 | 0 | 0.29 | -0.31 | 0.11 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 32.00 | 0.85 | 1.15 | % | 0 | 0 | 0.26 | -0.43 | 0.12 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 33.00 | 1.55 | 1.70 | % | 0 | 0 | 0.27 | -0.55 | 0.13 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 34.00 | 2.20 | 2.35 | % | 0 | 0 | 0.26 | -0.67 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 35.00 | 2.60 | 3.20 | % | 0 | 0 | 0.21 | -0.78 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 36.00 | 2.35 | 5.00 | % | 0 | 0 | 0.31 | -0.86 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 37.00 | 4.70 | 5.70 | % | 0 | 0 | 0.36 | -0.91 | 0.05 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 38.00 | 3.80 | 6.00 | % | 0 | 0 | 0.41 | -0.95 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 39.00 | 6.70 | 8.40 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 40.00 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||||
| 41.00 | 8.60 | 10.40 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 42.00 | 9.70 | 10.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |