Options Chain for CSX CORP COM (CSX) - $49.00 as of 9/4/2026 7:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 21.00 | 19.25 | % | 0.64 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 35.00 | 12.40 | 16.50 | 14.45 | % | 0.41 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 38.00 | 10.40 | 13.10 | 11.75 | 10.78 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 39.00 | 9.20 | 12.50 | 10.85 | 9.81 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 40.00 | 7.60 | 11.50 | 9.55 | % | 0.24 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 41.00 | 7.20 | 10.40 | 8.80 | % | 0.21 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 42.00 | 5.40 | 9.10 | 7.25 | 9.26 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 43.00 | 4.80 | 8.50 | 6.65 | 6.12 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 44.00 | 3.60 | 7.50 | 5.55 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 2.40 | 6.60 | 4.50 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 45.50 | 3.80 | 4.40 | 4.10 | 3.60 | % | 0.09 | 1 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST | |
| 46.00 | 1.45 | 5.60 | 3.53 | 3.14 | % | 0.08 | 1 | 0 | 1.37 | 0.99 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST | |
| 46.50 | 1.50 | 4.80 | 3.15 | 2.99 | +0.27 | +9.93% | 0.07 | 2 | 1 | 1.17 | 0.98 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 47.00 | 1.20 | 3.80 | 2.50 | % | 0.05 | 0 | 0 | 0.97 | 0.95 | 0.06 | -0.02 | 9/4/2026 4:00:04 PM EST | |||
| 47.50 | 1.85 | 2.30 | 2.08 | 2.07 | +0.23 | +12.50% | 0.04 | 10 | 0 | 0.39 | 0.90 | 0.11 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 48.00 | 1.40 | 1.85 | 1.63 | 1.64 | +0.64 | +64.00% | 0.03 | 1 | 26 | 0.35 | 0.83 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 48.50 | 1.05 | 1.35 | 1.20 | 1.21 | +0.28 | +30.11% | 0.02 | 10 | 2 | 0.22 | 0.74 | 0.22 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 1.45 | 0.73 | 0.92 | +0.19 | +26.03% | 0.01 | 10 | 45 | 0.45 | 0.62 | 0.26 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 49.50 | 0.25 | 0.70 | 0.48 | 0.52 | +0.02 | +4.00% | 0.01 | 30 | 142 | 0.18 | 0.49 | 0.27 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 27 | 552 | 0.19 | 0.36 | 0.26 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 2 | 109 | 0.58 | 0.15 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 52.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 30 | 0.30 | 0.05 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.47 | 0.01 | 0.02 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 59.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 64.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.01 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.01 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 46.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | -0.02 | 0.03 | -0.01 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 67 | 0.45 | -0.05 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 7 | 0.31 | -0.10 | 0.11 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 48.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 9 | 87 | 0.24 | -0.17 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.85 | 0.43 | 0.28 | -0.12 | -30.00% | 0.01 | 8 | 16 | 0.47 | -0.26 | 0.22 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 49.00 | 0.25 | 0.55 | 0.40 | 0.45 | -0.20 | -30.77% | 0.01 | 7 | 56 | 0.22 | -0.38 | 0.26 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 49.50 | 0.20 | 1.95 | 1.08 | 0.45 | -1.07 | -70.40% | 0.02 | 1 | 8 | 0.70 | -0.51 | 0.27 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 0.60 | 1.45 | 1.03 | 0.90 | -0.70 | -43.75% | 0.02 | 3 | 123 | 0.24 | -0.64 | 0.26 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 51.00 | 0.20 | 2.60 | 1.40 | 1.81 | +0.57 | +45.97% | 0.03 | 9 | 14 | 0.62 | -0.85 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 52.00 | 2.40 | 3.20 | 2.80 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | -0.95 | 0.07 | -0.01 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 53.00 | 2.30 | 5.10 | 3.70 | 3.42 | -0.97 | -22.10% | 0.07 | 2 | 7 | 1.06 | -0.99 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 54.00 | 3.20 | 6.70 | 4.95 | % | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 55.00 | 5.20 | 7.60 | 6.40 | % | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 56.00 | 6.20 | 8.60 | 7.40 | 7.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 57.00 | 6.10 | 9.40 | 7.75 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 58.00 | 8.30 | 10.60 | 9.45 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 59.00 | 8.70 | 11.60 | 10.15 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 60.00 | 8.80 | 12.60 | 10.70 | % | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 61.00 | 9.80 | 13.60 | 11.70 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 62.00 | 10.80 | 14.60 | 12.70 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 63.00 | 11.80 | 15.60 | 13.70 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 64.00 | 14.10 | 16.60 | 15.35 | 15.33 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |