Options Chain for CSX CORP COM (CSX) - $42.20 as of 4/10/2026 7:09:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 23.50 | 22.50 | % | 1.12 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 22.50 | 19.30 | 21.00 | 20.15 | % | 0.90 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 25.00 | 16.80 | 19.10 | 17.95 | % | 0.72 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 27.50 | 14.00 | 16.10 | 15.05 | % | 0.55 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 30.00 | 11.80 | 13.40 | 12.60 | 12.57 | +0.14 | +1.13% | 0.42 | 1 | 35 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 31.00 | 10.90 | 11.10 | 11.00 | 11.10 | +0.71 | +6.84% | 0.35 | 5 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 32.00 | 9.80 | 10.80 | 10.30 | 10.15 | +0.73 | +7.75% | 0.32 | 3 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 32.50 | 9.30 | 9.80 | 9.55 | 9.65 | +0.26 | +2.77% | 0.29 | 14 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 33.00 | 8.80 | 9.10 | 8.95 | 9.00 | % | 0.27 | 21 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST | |
| 34.00 | 7.80 | 8.80 | 8.30 | 8.25 | +0.34 | +4.30% | 0.24 | 1 | 40 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 35.00 | 6.80 | 7.70 | 7.25 | 7.35 | +0.35 | +5.00% | 0.21 | 1 | 60 | 1.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 36.00 | 5.80 | 6.80 | 6.30 | 6.35 | +1.05 | +19.82% | 0.17 | 10 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 36.50 | 5.40 | 6.40 | 5.90 | 5.90 | +1.08 | +22.41% | 0.16 | 10 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 37.00 | 4.90 | 5.60 | 5.25 | 5.30 | % | 0.14 | 31 | 0 | 1.24 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST | |
| 37.50 | 4.40 | 5.00 | 4.70 | 4.72 | +0.33 | +7.52% | 0.13 | 34 | 138 | 1.06 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 38.00 | 3.90 | 4.60 | 4.25 | 4.30 | +0.82 | +23.57% | 0.11 | 4 | 31 | 1.06 | 0.98 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 38.50 | 3.40 | 4.20 | 3.80 | 3.90 | +0.63 | +19.27% | 0.10 | 1 | 2 | 1.06 | 0.98 | 0.03 | -0.02 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 39.00 | 2.90 | 3.80 | 3.35 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 92 | 1.04 | 0.95 | 0.05 | -0.04 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 39.50 | 2.20 | 3.30 | 2.75 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.94 | 0.91 | 0.08 | -0.06 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 40.00 | 2.00 | 2.25 | 2.13 | 2.28 | -0.02 | -0.87% | 0.05 | 9 | 11,500 | 0.59 | 0.85 | 0.11 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 40.50 | 1.40 | 1.95 | 1.68 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 197 | 0.57 | 0.80 | 0.14 | -0.09 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 41.00 | 0.95 | 2.30 | 1.63 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 1,646 | 0.59 | 0.75 | 0.18 | -0.08 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 41.50 | 0.15 | 1.00 | 0.58 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.36 | 0.66 | 0.22 | -0.09 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 42.00 | 0.10 | 2.45 | 1.28 | 0.56 | -0.19 | -25.34% | 0.03 | 4 | 476 | 0.33 | 0.55 | 0.26 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 42.50 | 0.05 | 0.50 | 0.28 | 0.05 | -0.40 | -88.89% | 0.01 | 3 | 3,484 | 0.31 | 0.41 | 0.28 | -0.07 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12,682 | 0.30 | 0.28 | 0.24 | -0.06 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 43.50 | 0.00 | 0.25 | 0.13 | 0.12 | -0.21 | -63.64% | 0.00 | 2 | 29 | 0.28 | 0.22 | 0.18 | -0.06 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.35 | 0.14 | 0.14 | -0.05 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 14,051 | 0.40 | 0.06 | 0.07 | -0.03 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.01 | 0.02 | -0.01 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:12 AM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 49.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5,246 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 56 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:12 AM EST |
| 36.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:12 AM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.08 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.89 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | -0.02 | 0.02 | -0.01 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 38.50 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.06 | -0.02 | 0.03 | -0.02 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.80 | -0.05 | 0.05 | -0.04 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 39.50 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | -0.09 | 0.08 | -0.06 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 12 | 778 | 0.40 | -0.15 | 0.11 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.39 | -0.20 | 0.14 | -0.09 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.21 | +0.01 | +5.00% | 0.01 | 1 | 131 | 0.46 | -0.25 | 0.18 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 41.50 | 0.00 | 0.65 | 0.33 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 61 | 1.58 | -0.34 | 0.22 | -0.09 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 42.00 | 0.10 | 1.00 | 0.55 | 0.60 | +0.10 | +20.00% | 0.01 | 11 | 63 | 0.29 | -0.45 | 0.26 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 42.50 | 0.40 | 1.05 | 0.73 | 0.70 | -0.03 | -4.11% | 0.02 | 1 | 274 | 0.34 | -0.59 | 0.28 | -0.07 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 43.00 | 0.70 | 3.10 | 1.90 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.40 | -0.72 | 0.24 | -0.06 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 43.50 | 1.35 | 1.85 | 1.60 | 1.85 | +0.79 | +74.53% | 0.04 | 1 | 20 | 0.53 | -0.78 | 0.18 | -0.06 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 44.00 | 1.60 | 2.45 | 2.03 | 2.25 | % | 0.05 | 1 | 0 | 0.58 | -0.86 | 0.14 | -0.05 | 4/13/2026 | 4/13/2026 10:59:12 AM EST | |
| 45.00 | 2.25 | 3.50 | 2.88 | 5.32 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.91 | -0.94 | 0.07 | -0.03 | 3/26/2026 | 4/13/2026 10:59:12 AM EST |
| 46.00 | 3.70 | 4.40 | 4.05 | % | 0.09 | 0 | 0 | 1.07 | -0.99 | 0.02 | -0.01 | 4/13/2026 10:59:12 AM EST | |||
| 47.00 | 4.50 | 5.40 | 4.95 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 47.50 | 5.20 | 6.20 | 5.70 | 4.67 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 48.00 | 5.70 | 6.90 | 6.30 | % | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 49.00 | 6.70 | 7.70 | 7.20 | % | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 50.00 | 7.70 | 8.50 | 8.10 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 51.00 | 8.50 | 9.50 | 9.00 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 52.00 | 9.60 | 10.60 | 10.10 | % | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 55.00 | 12.50 | 14.10 | 13.30 | % | 0.24 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST |