Options Chain for CSX CORP COM (CSX) - $50.89 as of 8/18/2026 5:42:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.80 | 34.90 | 32.85 | 32.22 | 0.00 | 0.00% | 1.88 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 2:59:08 PM EST |
| 20.00 | 28.30 | 31.60 | 29.95 | 29.75 | 0.00 | 0.00% | 1.50 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 2:59:08 PM EST |
| 22.50 | 25.80 | 29.90 | 27.85 | % | 1.24 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:08 PM EST | |||
| 25.00 | 23.30 | 26.60 | 24.95 | % | 1.00 | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:08 PM EST | |||
| 27.50 | 20.80 | 24.90 | 22.85 | 19.37 | 0.00 | 0.00% | 0.83 | 0 | 64 | 2.18 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/18/2026 2:59:08 PM EST |
| 30.00 | 18.30 | 22.40 | 20.35 | 15.90 | 0.00 | 0.00% | 0.68 | 0 | 63 | 1.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/18/2026 2:59:08 PM EST |
| 32.50 | 16.10 | 19.90 | 18.00 | 13.40 | 0.00 | 0.00% | 0.55 | 0 | 683 | 1.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/18/2026 2:59:08 PM EST |
| 35.00 | 14.40 | 16.60 | 15.50 | 16.00 | 0.00 | 0.00% | 0.44 | 0 | 513 | 1.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 2:59:08 PM EST |
| 37.50 | 12.70 | 14.10 | 13.40 | 13.50 | 0.00 | 0.00% | 0.36 | 0 | 1,606 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 2:59:08 PM EST |
| 40.00 | 9.30 | 10.70 | 10.00 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 1,838 | 0.65 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 2:59:08 PM EST |
| 42.50 | 7.50 | 9.00 | 8.25 | 8.10 | -0.10 | -1.22% | 0.19 | 5 | 1,793 | 0.55 | 0.99 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 45.00 | 5.30 | 5.70 | 5.50 | 5.44 | -0.66 | -10.82% | 0.12 | 1 | 2,546 | 0.39 | 0.94 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 47.50 | 3.10 | 4.10 | 3.60 | 3.23 | -0.57 | -15.00% | 0.08 | 11 | 2,187 | 0.23 | 0.81 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 50.00 | 1.25 | 1.55 | 1.40 | 1.50 | 0.00 | 0.00% | 0.03 | 1,732 | 2,895 | 0.22 | 0.56 | 0.12 | -0.02 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 52.50 | 0.55 | 0.60 | 0.58 | 0.57 | +0.07 | +14.00% | 0.01 | 12,830 | 5,020 | 0.23 | 0.27 | 0.10 | -0.02 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 10,371 | 2,603 | 0.23 | 0.11 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.31 | 0.03 | 0.02 | 0.00 | 8/17/2026 | 8/18/2026 2:59:08 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 2:59:08 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 2:59:08 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 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/18/2026 2:59:08 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:08 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/18/2026 2:59:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/18/2026 2:59:08 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 519 | 1.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 2:59:08 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/18/2026 2:59:08 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,959 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 2:59:08 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 2:59:08 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,263 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 2:59:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 2:59:08 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.44 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 2:59:08 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 2,467 | 0.25 | -0.06 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 47.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 66 | 3,016 | 0.23 | -0.19 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 50.00 | 1.15 | 1.30 | 1.23 | 1.10 | +0.10 | +10.00% | 0.02 | 1,559 | 1,192 | 0.23 | -0.44 | 0.12 | -0.02 | 8/18/2026 | 8/18/2026 2:59:08 PM EST |
| 52.50 | 1.45 | 4.00 | 2.73 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 383 | 0.20 | -0.73 | 0.10 | -0.02 | 8/17/2026 | 8/18/2026 2:59:08 PM EST |
| 55.00 | 4.40 | 5.20 | 4.80 | 5.35 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.30 | -0.89 | 0.05 | -0.01 | 8/4/2026 | 8/18/2026 2:59:08 PM EST |
| 57.50 | 6.10 | 7.60 | 6.85 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.43 | -0.97 | 0.02 | 0.00 | 8/14/2026 | 8/18/2026 2:59:08 PM EST |
| 60.00 | 7.70 | 11.60 | 9.65 | % | 0.16 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 8/18/2026 2:59:08 PM EST | |||
| 65.00 | 12.70 | 16.80 | 14.75 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:08 PM EST |