Options Chain for CSX CORP COM (CSX) - $32.24 as of 6/20/2025 3:26:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.30 | 19.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 17.50 | 12.80 | 16.50 | 12.10 | 0.00 | 0.00% | 0 | 55 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 4:00:05 PM EST |
| 20.00 | 10.30 | 14.10 | 8.30 | 0.00 | 0.00% | 0 | 19 | 0.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 4:00:05 PM EST |
| 22.50 | 7.70 | 11.50 | 7.78 | 0.00 | 0.00% | 0 | 30 | 0.60 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:05 PM EST |
| 25.00 | 5.90 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 462 | 0.81 | 0.98 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 27.50 | 4.70 | 5.10 | 5.16 | 0.00 | 0.00% | 0 | 647 | 0.29 | 0.91 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 30.00 | 2.75 | 4.10 | 2.80 | -0.26 | -8.50% | 30 | 639 | 0.45 | 0.76 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 32.50 | 1.15 | 1.30 | 1.21 | -0.12 | -9.03% | 11 | 9,301 | 0.26 | 0.50 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 148 | 5,835 | 0.25 | 0.23 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 37.50 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 302 | 0.27 | 0.09 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 985 | 0.36 | 0.03 | 0.02 | 0.00 | 4/28/2025 | 6/20/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 2.10 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 614 | 0.47 | -0.02 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 27.50 | 0.15 | 0.25 | 0.18 | -0.07 | -28.00% | 50 | 1,917 | 0.33 | -0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | -0.02 | -3.64% | 38 | 5,093 | 0.28 | -0.24 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 32.50 | 1.35 | 2.10 | 1.51 | +0.12 | +8.64% | 3 | 775 | 0.33 | -0.50 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 35.00 | 1.90 | 4.60 | 2.90 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.77 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 37.50 | 3.60 | 7.50 | 5.29 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.91 | 0.05 | -0.01 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
| 40.00 | 6.10 | 9.80 | % | 0 | 0 | 0.40 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 42.50 | 8.50 | 12.60 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 45.00 | 11.20 | 14.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 47.50 | 13.40 | 17.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 16.10 | 20.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |