Options Chain for CSX CORP COM (CSX) - $49.80 as of 7/21/2026 4:21:42 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 | 24.50 | 26.60 | 25.55 | % | 1.02 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:03 PM EST | |||
| 30.00 | 18.70 | 21.80 | 20.25 | 19.74 | -0.26 | -1.30% | 0.68 | 4 | 45 | 5.24 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 35.00 | 13.60 | 16.60 | 15.10 | 14.56 | -0.77 | -5.03% | 0.43 | 1 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 36.00 | 13.60 | 14.20 | 13.90 | 13.65 | -0.77 | -5.34% | 0.39 | 1 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 37.00 | 12.40 | 14.90 | 13.65 | 13.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 38.00 | 11.60 | 13.40 | 12.50 | 12.43 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 39.00 | 9.60 | 12.50 | 11.05 | 10.62 | -0.90 | -7.82% | 0.28 | 1 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 40.00 | 8.80 | 11.40 | 10.10 | 9.71 | -0.94 | -8.83% | 0.25 | 3 | 23 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 41.00 | 8.20 | 9.30 | 8.75 | 8.72 | -1.02 | -10.48% | 0.21 | 4 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 42.00 | 6.60 | 9.30 | 7.95 | 7.87 | -1.18 | -13.04% | 0.19 | 3 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 43.00 | 5.40 | 8.60 | 7.00 | 6.97 | +0.02 | +0.29% | 0.16 | 4 | 13 | 2.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 43.50 | 5.70 | 6.90 | 6.30 | 6.56 | -0.41 | -5.89% | 0.14 | 6 | 2 | 1.38 | 0.99 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 44.00 | 5.40 | 7.30 | 6.35 | 5.82 | -0.64 | -9.91% | 0.14 | 4 | 5 | 2.07 | 0.99 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 44.50 | 3.70 | 6.90 | 5.30 | 5.51 | -0.55 | -9.08% | 0.12 | 8 | 3 | 1.50 | 0.98 | 0.02 | -0.02 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 45.00 | 4.10 | 6.20 | 5.15 | 5.11 | -0.44 | -7.93% | 0.11 | 1 | 52 | 1.79 | 0.97 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 45.50 | 2.45 | 5.80 | 4.13 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.47 | 0.95 | 0.03 | -0.05 | 7/15/2026 | 7/21/2026 4:00:03 PM EST |
| 46.00 | 3.00 | 5.30 | 4.15 | 4.32 | -0.48 | -10.00% | 0.09 | 1 | 14 | 1.71 | 0.93 | 0.05 | -0.08 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 46.50 | 3.00 | 4.70 | 3.85 | % | 0.08 | 0 | 0 | 1.47 | 0.90 | 0.06 | -0.10 | 7/21/2026 4:00:03 PM EST | |||
| 47.00 | 2.65 | 3.40 | 3.03 | 3.44 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.80 | 0.86 | 0.07 | -0.11 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 47.50 | 2.20 | 3.10 | 2.65 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.87 | 0.82 | 0.09 | -0.13 | 7/14/2026 | 7/21/2026 4:00:03 PM EST |
| 48.00 | 2.20 | 2.35 | 2.28 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.62 | 0.77 | 0.11 | -0.15 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 48.50 | 1.85 | 2.00 | 1.93 | 1.92 | -0.48 | -20.00% | 0.04 | 15 | 27 | 0.66 | 0.71 | 0.12 | -0.17 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 49.00 | 1.45 | 1.65 | 1.55 | 1.65 | -0.43 | -20.68% | 0.03 | 53 | 28 | 0.57 | 0.64 | 0.13 | -0.18 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 49.50 | 1.25 | 1.35 | 1.30 | 1.34 | -0.06 | -4.29% | 0.03 | 117 | 80 | 0.60 | 0.57 | 0.14 | -0.18 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.10 | -8.70% | 0.02 | 243 | 1,362 | 0.59 | 0.50 | 0.15 | -0.19 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 51.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.09 | -11.85% | 0.01 | 1,385 | 17,697 | 0.61 | 0.36 | 0.14 | -0.17 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 52.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 52 | 179 | 0.61 | 0.24 | 0.12 | -0.15 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 53.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 93 | 15,339 | 0.63 | 0.15 | 0.09 | -0.11 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 54.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.09 | 0.06 | -0.08 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 5 | 0.70 | 0.05 | 0.04 | -0.05 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.02 | 0.02 | -0.02 | 7/15/2026 | 7/21/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.01 | 0.01 | -0.01 | 7/10/2026 | 7/21/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST | |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 1 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST | |
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/21/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.28 | -84.85% | 0.00 | 3 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 4:00:03 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/21/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 44.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | -0.02 | 0.02 | -0.02 | 7/21/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.23 | +0.06 | +35.30% | 0.00 | 2 | 15 | 0.86 | -0.03 | 0.02 | -0.03 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 45.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | -0.05 | 0.03 | -0.05 | 7/21/2026 4:00:03 PM EST | |||
| 46.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.13 | -56.53% | 0.00 | 16 | 9 | 0.72 | -0.07 | 0.05 | -0.08 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 46.50 | 0.10 | 0.45 | 0.28 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 227 | 0.61 | -0.10 | 0.06 | -0.10 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 47.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 22 | 33 | 0.62 | -0.14 | 0.07 | -0.11 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.01 | 2 | 142 | 0.63 | -0.18 | 0.09 | -0.13 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 48.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.03 | +8.11% | 0.01 | 26 | 188 | 0.60 | -0.23 | 0.11 | -0.15 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 48.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 0.01 | 114 | 27 | 0.61 | -0.29 | 0.12 | -0.17 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 49.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.05 | +7.70% | 0.01 | 56 | 104 | 0.58 | -0.36 | 0.13 | -0.18 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 49.50 | 0.80 | 1.00 | 0.90 | 0.82 | +0.07 | +9.34% | 0.02 | 4 | 32 | 0.58 | -0.43 | 0.14 | -0.18 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.08 | +0.03 | +2.86% | 0.02 | 50 | 372 | 0.59 | -0.50 | 0.15 | -0.19 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 51.00 | 1.60 | 1.80 | 1.70 | 1.65 | +0.20 | +13.80% | 0.03 | 3 | 53 | 0.59 | -0.64 | 0.14 | -0.17 | 7/21/2026 | 7/21/2026 4:00:03 PM EST |
| 52.00 | 2.35 | 2.55 | 2.45 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.67 | -0.76 | 0.12 | -0.15 | 7/17/2026 | 7/21/2026 4:00:03 PM EST |
| 53.00 | 3.00 | 3.50 | 3.25 | 4.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | -0.85 | 0.09 | -0.11 | 7/8/2026 | 7/21/2026 4:00:03 PM EST |
| 54.00 | 3.90 | 5.30 | 4.60 | % | 0.09 | 0 | 0 | 1.14 | -0.91 | 0.06 | -0.08 | 7/21/2026 4:00:03 PM EST | |||
| 55.00 | 3.40 | 6.50 | 4.95 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.69 | -0.95 | 0.04 | -0.05 | 7/7/2026 | 7/21/2026 4:00:03 PM EST |
| 56.00 | 4.30 | 8.20 | 6.25 | 6.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.84 | -0.98 | 0.02 | -0.02 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 57.00 | 5.80 | 8.50 | 7.15 | 6.54 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.55 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 58.00 | 6.20 | 9.90 | 8.05 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.91 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 4:00:03 PM EST |
| 59.00 | 7.10 | 11.20 | 9.15 | 9.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 4:00:03 PM EST |