Options Chain for CSX CORP COM (CSX) - $32.66 as of 8/29/2025 3:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 18.70 | 18.05 | % | 1.20 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 17.50 | 14.90 | 15.50 | 15.20 | 13.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 12.40 | 12.80 | 12.60 | 15.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:05 PM EST |
| 22.50 | 9.90 | 10.20 | 10.05 | 10.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/29/2025 4:00:05 PM EST |
| 25.00 | 5.60 | 7.70 | 6.65 | 11.09 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.75 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 27.00 | 3.80 | 5.70 | 4.75 | % | 0.18 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.50 | 3.20 | 5.20 | 4.20 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.52 | 1.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 28.00 | 3.50 | 4.70 | 4.10 | % | 0.15 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 29.00 | 3.50 | 3.70 | 3.60 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.39 | 0.97 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 2.60 | 2.75 | 2.68 | 2.70 | -0.08 | -2.88% | 0.09 | 14 | 1,047 | 0.33 | 0.90 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 30.50 | 2.15 | 2.30 | 2.23 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.86 | 0.11 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 31.00 | 1.05 | 1.90 | 1.48 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.87 | 0.80 | 0.14 | -0.02 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 31.50 | 1.35 | 1.45 | 1.40 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | 0.73 | 0.17 | -0.02 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 32.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.03 | -2.66% | 0.03 | 6 | 271 | 0.23 | 0.64 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 32.50 | 0.70 | 0.80 | 0.75 | 0.72 | -0.08 | -10.00% | 0.02 | 368 | 7,305 | 0.22 | 0.54 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 33.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.07 | -12.29% | 0.02 | 58 | 515 | 0.22 | 0.43 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 33.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 523 | 108 | 0.22 | 0.32 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 1,833 | 137 | 0.23 | 0.23 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 34.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 50 | 0.23 | 0.17 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 151 | 65,344 | 0.25 | 0.12 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 35.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,081 | 0.27 | 0.09 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.34 | 0.05 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.31 | 0.05 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,520 | 0.55 | 0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 24,754 | 0.34 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,515 | 0.67 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.92 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 5,946 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/29/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,908 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,580 | 0.41 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.03 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13,751 | 0.27 | -0.10 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 30.50 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | -0.14 | 0.11 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 1,073 | 0.24 | -0.20 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 31.50 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.24 | -0.27 | 0.17 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.02 | +4.35% | 0.01 | 11 | 287 | 0.23 | -0.36 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 32.50 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 28 | 13,725 | 0.23 | -0.46 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 33.00 | 0.90 | 1.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.24 | -0.57 | 0.22 | -0.02 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 33.50 | 1.20 | 1.35 | 1.28 | 1.45 | 0.00 | 0.00% | 0.04 | 4 | 59 | 0.23 | -0.68 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 34.00 | 1.60 | 1.75 | 1.68 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 2,268 | 0.23 | -0.77 | 0.17 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 34.50 | 2.00 | 2.20 | 2.10 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 196 | 0.35 | -0.83 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 2.50 | 2.65 | 2.58 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 19,367 | 0.29 | -0.88 | 0.10 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 35.50 | 2.95 | 3.10 | 3.03 | 1.52 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.36 | -0.91 | 0.08 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 36.00 | 3.40 | 3.60 | 3.50 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 215 | 0.40 | -0.95 | 0.05 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 36.50 | 3.90 | 4.10 | 4.00 | 4.20 | +2.30 | +121.06% | 0.11 | 1 | 336 | 0.36 | -0.95 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 37.00 | 4.40 | 4.60 | 4.50 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.52 | -0.99 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 37.50 | 4.90 | 5.10 | 5.00 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 304 | 0.42 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 38.00 | 5.40 | 5.60 | 5.50 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 38.50 | 4.10 | 6.10 | 5.10 | 2.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 39.00 | 4.70 | 7.70 | 6.20 | 6.16 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.28 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 39.50 | 6.90 | 7.10 | 7.00 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 40.00 | 7.40 | 7.60 | 7.50 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.56 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 40.50 | 7.90 | 8.10 | 8.00 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 41.00 | 6.80 | 10.30 | 8.55 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 42.00 | 7.60 | 11.40 | 9.50 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 42.50 | 8.10 | 12.00 | 10.05 | 15.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:05 PM EST |
| 43.00 | 8.60 | 12.50 | 10.55 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 44.00 | 9.60 | 13.30 | 11.45 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 45.00 | 10.80 | 14.30 | 12.55 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.70 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 46.00 | 11.80 | 15.20 | 13.50 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 165 | 1.72 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 47.50 | 13.30 | 16.70 | 15.00 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 50.00 | 15.60 | 19.50 | 17.55 | 18.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |