Options Chain for CSX CORP COM (CSX) - $50.85 as of 7/30/2026 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 | 23.20 | 27.20 | 25.20 | % | 1.01 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 30.00 | 18.30 | 22.30 | 20.30 | % | 0.68 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 35.00 | 13.30 | 17.20 | 15.25 | % | 0.44 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 37.00 | 11.40 | 15.20 | 13.30 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 38.00 | 10.90 | 14.20 | 12.55 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 39.00 | 9.60 | 13.20 | 11.40 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 40.00 | 9.10 | 12.40 | 10.75 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 41.00 | 8.70 | 10.70 | 9.70 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 42.00 | 7.60 | 9.80 | 8.70 | % | 0.21 | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 43.00 | 6.50 | 9.00 | 7.75 | % | 0.18 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 44.00 | 5.80 | 8.10 | 6.95 | 8.79 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 0.94 | 0.03 | -0.01 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 45.00 | 4.00 | 6.90 | 5.45 | % | 0.12 | 0 | 0 | 0.68 | 0.92 | 0.04 | -0.02 | 7/30/2026 3:44:16 PM EST | |||
| 46.00 | 4.40 | 4.80 | 4.60 | % | 0.10 | 0 | 0 | 0.28 | 0.87 | 0.05 | -0.02 | 7/30/2026 3:44:16 PM EST | |||
| 47.00 | 3.00 | 5.60 | 4.30 | 6.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.81 | 0.07 | -0.02 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 48.00 | 2.80 | 3.10 | 2.95 | % | 0.06 | 0 | 0 | 0.27 | 0.74 | 0.08 | -0.03 | 7/30/2026 3:44:16 PM EST | |||
| 49.00 | 2.05 | 2.35 | 2.20 | 2.16 | -0.44 | -16.93% | 0.04 | 2 | 59 | 0.26 | 0.65 | 0.10 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.57 | -0.48 | -23.42% | 0.03 | 48 | 12 | 0.25 | 0.55 | 0.11 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 51.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.90 | -45.00% | 0.02 | 33 | 41 | 0.25 | 0.44 | 0.11 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 52.00 | 0.70 | 0.85 | 0.78 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.25 | 0.34 | 0.10 | -0.03 | 7/24/2026 | 7/30/2026 3:44:16 PM EST |
| 53.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.30 | -40.00% | 0.01 | 13 | 200 | 0.25 | 0.25 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 54.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.01 | 1 | 23 | 0.25 | 0.18 | 0.07 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.28 | 0.12 | 0.06 | -0.01 | 7/29/2026 | 7/30/2026 3:44:16 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.08 | 0.04 | -0.01 | 7/14/2026 | 7/30/2026 3:44:16 PM EST |
| 57.00 | 0.00 | 1.60 | 0.80 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.05 | 0.03 | -0.01 | 7/24/2026 | 7/30/2026 3:44:16 PM EST |
| 58.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.85 | 0.03 | 0.02 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/30/2026 3:44:16 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 39.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:16 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 41.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 42.00 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/30/2026 3:44:16 PM EST |
| 43.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 44.00 | 0.05 | 0.20 | 0.13 | 0.20 | -1.10 | -84.62% | 0.00 | 1 | 3 | 0.31 | -0.06 | 0.03 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.08 | 0.04 | -0.02 | 7/22/2026 | 7/30/2026 3:44:16 PM EST |
| 46.00 | 0.20 | 0.60 | 0.40 | 0.30 | % | 0.01 | 10,003 | 0 | 0.28 | -0.13 | 0.05 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 47.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | -0.19 | 0.07 | -0.02 | 7/29/2026 | 7/30/2026 3:44:16 PM EST |
| 48.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.26 | -0.26 | 0.08 | -0.03 | 7/29/2026 | 7/30/2026 3:44:16 PM EST |
| 49.00 | 0.80 | 0.95 | 0.88 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.26 | -0.35 | 0.10 | -0.03 | 7/28/2026 | 7/30/2026 3:44:16 PM EST |
| 50.00 | 1.15 | 1.40 | 1.28 | 1.51 | +0.41 | +37.28% | 0.03 | 1 | 17 | 0.26 | -0.45 | 0.11 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 51.00 | 1.65 | 1.90 | 1.78 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.25 | -0.56 | 0.11 | -0.03 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 52.00 | 2.30 | 2.55 | 2.43 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.25 | -0.66 | 0.10 | -0.03 | 7/28/2026 | 7/30/2026 3:44:16 PM EST |
| 53.00 | 1.90 | 4.00 | 2.95 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.75 | 0.09 | -0.02 | 7/24/2026 | 7/30/2026 3:44:16 PM EST |
| 54.00 | 2.80 | 4.80 | 3.80 | % | 0.07 | 0 | 0 | 0.44 | -0.82 | 0.07 | -0.02 | 7/30/2026 3:44:16 PM EST | |||
| 55.00 | 3.60 | 5.70 | 4.65 | % | 0.08 | 0 | 0 | 0.47 | -0.88 | 0.06 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 56.00 | 4.60 | 6.70 | 5.65 | % | 0.10 | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 57.00 | 5.00 | 8.40 | 6.70 | % | 0.12 | 0 | 0 | 0.71 | -0.95 | 0.03 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 58.00 | 6.00 | 9.90 | 7.95 | % | 0.14 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 59.00 | 7.00 | 10.90 | 8.95 | % | 0.15 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 60.00 | 8.00 | 11.70 | 9.85 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 61.00 | 8.80 | 12.70 | 10.75 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 62.00 | 9.80 | 13.80 | 11.80 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST |