Options Chain for CSX CORP COM (CSX) - $50.75 as of 7/20/2026 1:42:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.50 | 32.20 | 30.35 | % | 1.52 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 22.50 | 26.10 | 29.70 | 27.90 | % | 1.24 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 25.00 | 23.60 | 27.20 | 25.40 | 23.02 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:07 PM EST |
| 27.50 | 20.60 | 24.70 | 22.65 | % | 0.82 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 30.00 | 18.20 | 22.20 | 20.20 | 16.42 | 0.00 | 0.00% | 0.67 | 0 | 30 | 1.87 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/20/2026 4:00:07 PM EST |
| 32.50 | 16.30 | 19.70 | 18.00 | 13.17 | 0.00 | 0.00% | 0.55 | 0 | 72 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/20/2026 4:00:07 PM EST |
| 35.00 | 13.10 | 17.20 | 15.15 | 14.91 | 0.00 | 0.00% | 0.43 | 0 | 187 | 1.45 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 37.50 | 12.00 | 14.70 | 13.35 | 13.39 | 0.00 | 0.00% | 0.36 | 0 | 116 | 1.26 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 39.00 | 10.00 | 13.20 | 11.60 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 40.00 | 9.50 | 11.50 | 10.50 | 10.73 | 0.00 | 0.00% | 0.26 | 0 | 664 | 0.89 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 41.00 | 8.40 | 11.10 | 9.75 | % | 0.24 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 42.00 | 7.20 | 10.20 | 8.70 | % | 0.21 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 42.50 | 7.50 | 8.30 | 7.90 | 8.03 | -0.17 | -2.08% | 0.19 | 1 | 603 | 0.53 | 0.97 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 43.00 | 7.00 | 9.00 | 8.00 | % | 0.19 | 0 | 0 | 0.81 | 0.96 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 44.00 | 6.10 | 7.40 | 6.75 | % | 0.15 | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 45.00 | 5.20 | 5.60 | 5.40 | 5.40 | -0.80 | -12.91% | 0.12 | 17 | 1,951 | 0.34 | 0.89 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 45.50 | 4.80 | 6.00 | 5.40 | % | 0.12 | 0 | 0 | 0.36 | 0.87 | 0.05 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 46.00 | 4.30 | 5.60 | 4.95 | % | 0.11 | 0 | 0 | 0.35 | 0.85 | 0.05 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 46.50 | 3.80 | 6.20 | 5.00 | % | 0.11 | 0 | 0 | 0.43 | 0.82 | 0.06 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 47.00 | 3.60 | 4.70 | 4.15 | % | 0.09 | 0 | 0 | 0.37 | 0.79 | 0.06 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 47.50 | 3.20 | 4.10 | 3.65 | 4.10 | +0.20 | +5.13% | 0.08 | 8 | 2,903 | 0.34 | 0.75 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 48.00 | 2.95 | 3.20 | 3.08 | % | 0.06 | 0 | 0 | 0.30 | 0.72 | 0.08 | -0.03 | 7/20/2026 4:00:07 PM EST | |||
| 48.50 | 2.60 | 2.90 | 2.75 | % | 0.06 | 0 | 0 | 0.30 | 0.68 | 0.08 | -0.03 | 7/20/2026 4:00:07 PM EST | |||
| 49.00 | 2.25 | 2.60 | 2.43 | % | 0.05 | 0 | 0 | 0.29 | 0.63 | 0.09 | -0.03 | 7/20/2026 4:00:07 PM EST | |||
| 49.50 | 1.95 | 2.25 | 2.10 | % | 0.04 | 0 | 0 | 0.29 | 0.59 | 0.09 | -0.03 | 7/20/2026 4:00:07 PM EST | |||
| 50.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.40 | -18.19% | 0.04 | 47 | 3,635 | 0.29 | 0.54 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 51.00 | 1.20 | 1.45 | 1.33 | 1.31 | % | 0.03 | 73 | 0 | 0.28 | 0.45 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 52.00 | 0.80 | 1.20 | 1.00 | 1.00 | % | 0.02 | 6,093 | 0 | 0.29 | 0.35 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 52.50 | 0.70 | 1.00 | 0.85 | 0.90 | -0.17 | -15.89% | 0.02 | 50 | 3,355 | 0.28 | 0.31 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 53.00 | 0.55 | 0.90 | 0.73 | 0.85 | % | 0.01 | 19 | 0 | 0.29 | 0.27 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 54.00 | 0.35 | 0.65 | 0.50 | 0.47 | % | 0.01 | 3 | 0 | 0.29 | 0.20 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.29 | -0.18 | -38.30% | 0.01 | 7 | 741 | 0.29 | 0.14 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 56.00 | 0.15 | 0.40 | 0.28 | 0.23 | % | 0.01 | 6,000 | 0 | 0.30 | 0.10 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 57.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 57.50 | 0.05 | 0.30 | 0.18 | 0.15 | % | 0.00 | 40 | 0 | 0.31 | 0.05 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 58.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 59.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.84 | 0.03 | 0.02 | 0.00 | 7/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/20/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/20/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/20/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 8 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.45 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.01 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.01 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 1,053 | 0.34 | -0.03 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.12 | % | 0.00 | 3 | 0 | 0.33 | -0.04 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 44.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 45.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,226 | 0.32 | -0.11 | 0.04 | -0.02 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 45.50 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.05 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 46.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.05 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 46.50 | 0.40 | 0.65 | 0.53 | 0.50 | % | 0.01 | 2 | 0 | 0.32 | -0.18 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 47.00 | 0.45 | 0.70 | 0.58 | % | 0.01 | 0 | 0 | 0.30 | -0.21 | 0.06 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 47.50 | 0.55 | 0.85 | 0.70 | 0.71 | +0.10 | +16.40% | 0.01 | 26 | 2,281 | 0.30 | -0.25 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 48.00 | 0.65 | 1.00 | 0.83 | 0.85 | % | 0.02 | 1 | 0 | 0.30 | -0.28 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 48.50 | 0.85 | 1.20 | 1.03 | 0.90 | % | 0.02 | 2 | 0 | 0.30 | -0.32 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 49.00 | 0.55 | 1.35 | 0.95 | 1.10 | % | 0.02 | 3 | 0 | 0.25 | -0.37 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 49.50 | 1.25 | 1.55 | 1.40 | 1.30 | % | 0.03 | 7 | 0 | 0.30 | -0.41 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 50.00 | 1.45 | 1.65 | 1.55 | 1.66 | +0.21 | +14.49% | 0.03 | 76 | 618 | 0.28 | -0.46 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 51.00 | 1.90 | 2.30 | 2.10 | % | 0.04 | 0 | 0 | 0.28 | -0.55 | 0.10 | -0.03 | 7/20/2026 4:00:07 PM EST | |||
| 52.00 | 2.65 | 2.90 | 2.78 | % | 0.05 | 0 | 0 | 0.29 | -0.65 | 0.09 | -0.03 | 7/20/2026 4:00:07 PM EST | |||
| 52.50 | 3.00 | 3.30 | 3.15 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.69 | 0.09 | -0.02 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 53.00 | 3.40 | 3.60 | 3.50 | % | 0.07 | 0 | 0 | 0.29 | -0.73 | 0.08 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 54.00 | 3.20 | 4.60 | 3.90 | % | 0.07 | 0 | 0 | 0.37 | -0.80 | 0.07 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 55.00 | 4.70 | 5.50 | 5.10 | 5.43 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | -0.86 | 0.06 | -0.02 | 7/13/2026 | 7/20/2026 4:00:07 PM EST |
| 56.00 | 5.10 | 6.40 | 5.75 | % | 0.10 | 0 | 0 | 0.41 | -0.90 | 0.04 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 57.00 | 5.70 | 7.30 | 6.50 | % | 0.11 | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 57.50 | 6.20 | 7.80 | 7.00 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 58.00 | 6.20 | 9.30 | 7.75 | % | 0.13 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 59.00 | 7.10 | 10.30 | 8.70 | % | 0.15 | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 7/20/2026 4:00:07 PM EST |