Options Chain for CSX CORP COM (CSX) - $53.40 as of 7/27/2026 7:41:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.30 | 35.70 | 34.00 | % | 1.94 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 29.80 | 33.40 | 31.60 | % | 1.58 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 27.30 | 30.60 | 28.95 | % | 1.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 24.80 | 28.30 | 26.55 | % | 1.06 | 0 | 20 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 27.50 | 22.30 | 25.70 | 24.00 | 19.37 | 0.00 | 0.00% | 0.87 | 0 | 64 | 1.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 19.90 | 23.30 | 21.60 | 15.90 | 0.00 | 0.00% | 0.72 | 0 | 63 | 1.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 17.30 | 20.80 | 19.05 | 13.40 | 0.00 | 0.00% | 0.59 | 0 | 683 | 1.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 14.90 | 18.50 | 16.70 | 14.30 | 0.00 | 0.00% | 0.48 | 0 | 514 | 1.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 13.50 | 15.70 | 14.60 | 12.60 | 0.00 | 0.00% | 0.39 | 0 | 1,588 | 0.89 | 0.99 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 11.40 | 12.80 | 12.10 | 12.61 | +3.93 | +45.28% | 0.30 | 2 | 1,857 | 0.67 | 0.98 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 9.40 | 10.50 | 9.95 | 10.84 | 0.00 | 0.00% | 0.23 | 0 | 1,800 | 0.56 | 0.96 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 6.70 | 7.80 | 7.25 | 7.80 | -0.67 | -7.91% | 0.16 | 1 | 2,548 | 0.41 | 0.91 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 4.80 | 5.90 | 5.35 | 4.80 | -1.50 | -23.81% | 0.11 | 17 | 1,734 | 0.31 | 0.81 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 3.00 | 3.40 | 3.20 | 3.15 | -1.05 | -25.00% | 0.06 | 98 | 2,746 | 0.26 | 0.67 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 1.70 | 1.80 | 1.75 | 1.75 | -0.75 | -30.00% | 0.03 | 1,382 | 3,135 | 0.25 | 0.48 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.48 | -36.09% | 0.02 | 149 | 699 | 0.25 | 0.29 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 0.30 | 0.50 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 5 | 182 | 0.26 | 0.16 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | 0.08 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 519 | 1.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 843 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,959 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,263 | 0.47 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 0.39 | -0.02 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.05 | -29.42% | 0.00 | 4 | 1,185 | 0.34 | -0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.06 | +31.58% | 0.01 | 33 | 2,395 | 0.30 | -0.09 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 0.50 | 0.65 | 0.58 | 0.59 | +0.23 | +63.89% | 0.01 | 146 | 908 | 0.28 | -0.19 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 1.15 | 1.25 | 1.20 | 1.16 | +0.30 | +34.89% | 0.02 | 63 | 485 | 0.27 | -0.33 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 2.20 | 2.30 | 2.25 | 2.29 | +0.68 | +42.24% | 0.04 | 147 | 232 | 0.25 | -0.52 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 3.70 | 4.20 | 3.95 | 3.60 | +0.52 | +16.89% | 0.07 | 1 | 95 | 0.25 | -0.71 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 5.60 | 6.50 | 6.05 | % | 0.11 | 0 | 0 | 0.35 | -0.84 | 0.05 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 7.30 | 8.80 | 8.05 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 11.30 | 15.30 | 13.30 | % | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST |