Options Chain for CSX CORP COM (CSX) - $45.81 as of 5/29/2026 2:14:07 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 | 19.90 | 22.00 | 20.95 | 20.95 | % | 0.84 | 2 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:38 PM EST | |
| 30.00 | 14.90 | 17.10 | 16.00 | 16.05 | % | 0.53 | 28 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:38 PM EST | |
| 31.00 | 12.60 | 16.10 | 14.35 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:38 PM EST |
| 32.00 | 11.60 | 15.10 | 13.35 | % | 0.42 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 33.00 | 11.20 | 13.90 | 12.55 | 13.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:38 PM EST |
| 34.00 | 10.20 | 12.90 | 11.55 | 12.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:38 PM EST |
| 35.00 | 9.80 | 12.00 | 10.90 | 11.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:38 PM EST |
| 36.00 | 8.80 | 11.00 | 9.90 | 10.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:58:38 PM EST |
| 37.00 | 7.80 | 9.90 | 8.85 | % | 0.24 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 38.00 | 6.80 | 8.90 | 7.85 | 7.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:38 PM EST |
| 39.00 | 5.80 | 7.70 | 6.75 | % | 0.17 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 40.00 | 4.70 | 6.90 | 5.80 | 4.78 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:38 PM EST |
| 40.50 | 3.80 | 6.40 | 5.10 | % | 0.13 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 41.00 | 3.80 | 5.30 | 4.55 | % | 0.11 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 41.50 | 3.20 | 4.80 | 4.00 | % | 0.10 | 0 | 0 | 1.03 | 0.98 | 0.02 | -0.01 | 5/29/2026 1:58:38 PM EST | |||
| 42.00 | 2.30 | 4.50 | 3.40 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | 0.97 | 0.04 | -0.01 | 5/11/2026 | 5/29/2026 1:58:38 PM EST |
| 42.50 | 2.40 | 3.80 | 3.10 | % | 0.07 | 0 | 0 | 0.88 | 0.94 | 0.06 | -0.02 | 5/29/2026 1:58:38 PM EST | |||
| 43.00 | 1.85 | 3.50 | 2.68 | 2.61 | -0.28 | -9.69% | 0.06 | 4 | 4 | 0.89 | 0.89 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 43.50 | 0.95 | 3.70 | 2.33 | % | 0.05 | 0 | 0 | 1.11 | 0.84 | 0.13 | -0.03 | 5/29/2026 1:58:38 PM EST | |||
| 44.00 | 1.35 | 1.75 | 1.55 | 2.35 | +0.04 | +1.74% | 0.04 | 4 | 17 | 0.29 | 0.76 | 0.17 | -0.04 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 44.50 | 1.15 | 1.35 | 1.25 | % | 0.03 | 0 | 0 | 0.29 | 0.67 | 0.20 | -0.05 | 5/29/2026 1:58:38 PM EST | |||
| 45.00 | 0.80 | 1.00 | 0.90 | 0.74 | -0.46 | -38.34% | 0.02 | 14 | 24 | 0.29 | 0.57 | 0.22 | -0.05 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 45.50 | 0.50 | 0.70 | 0.60 | 0.70 | -1.15 | -62.17% | 0.01 | 17 | 24 | 0.28 | 0.46 | 0.23 | -0.05 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 46.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.24 | -38.71% | 0.01 | 10 | 528 | 0.29 | 0.35 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 46.50 | 0.20 | 0.35 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.28 | 0.26 | 0.18 | -0.04 | 5/28/2026 | 5/29/2026 1:58:38 PM EST |
| 47.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.21 | -60.00% | 0.00 | 17 | 111 | 0.41 | 0.18 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.71 | +0.51 | +255.00% | 0.00 | 1 | 60 | 0.39 | 0.12 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 48.00 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.57 | 0.07 | 0.08 | -0.02 | 5/28/2026 | 5/29/2026 1:58:38 PM EST |
| 48.50 | 0.00 | 1.35 | 0.68 | 0.68 | +0.53 | +353.34% | 0.01 | 1 | 29 | 1.02 | 0.04 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.02 | 0.03 | -0.01 | 5/6/2026 | 5/29/2026 1:58:38 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.86 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/29/2026 1:58:38 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 9 | 0.53 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 52.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 53.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:58:38 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 56.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 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 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 37.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:38 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:38 PM EST |
| 40.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 1:58:38 PM EST |
| 41.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.02 | -0.01 | 5/29/2026 1:58:38 PM EST | |||
| 42.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.04 | -0.03 | 0.04 | -0.01 | 5/15/2026 | 5/29/2026 1:58:38 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | -0.06 | 0.06 | -0.02 | 5/21/2026 | 5/29/2026 1:58:38 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | -0.11 | 0.09 | -0.03 | 5/26/2026 | 5/29/2026 1:58:38 PM EST |
| 43.50 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.16 | 0.13 | -0.03 | 5/26/2026 | 5/29/2026 1:58:38 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.19 | +190.00% | 0.01 | 1 | 87 | 0.29 | -0.24 | 0.17 | -0.04 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 44.50 | 0.25 | 0.40 | 0.33 | 0.43 | +0.16 | +59.26% | 0.01 | 18 | 0 | 0.27 | -0.33 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.57 | +0.07 | +14.00% | 0.01 | 374 | 387 | 0.30 | -0.43 | 0.22 | -0.05 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 45.50 | 0.60 | 0.80 | 0.70 | 0.84 | +0.39 | +86.67% | 0.02 | 2 | 167 | 0.25 | -0.54 | 0.23 | -0.05 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 46.00 | 0.90 | 1.10 | 1.00 | 1.30 | +0.65 | +100.00% | 0.02 | 8 | 229 | 0.29 | -0.65 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 46.50 | 1.25 | 1.45 | 1.35 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.34 | -0.74 | 0.18 | -0.04 | 5/28/2026 | 5/29/2026 1:58:38 PM EST |
| 47.00 | 1.60 | 2.25 | 1.93 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.47 | -0.82 | 0.15 | -0.03 | 5/27/2026 | 5/29/2026 1:58:38 PM EST |
| 47.50 | 1.85 | 2.85 | 2.35 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.58 | -0.88 | 0.11 | -0.03 | 5/28/2026 | 5/29/2026 1:58:38 PM EST |
| 48.00 | 1.70 | 3.90 | 2.80 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.89 | -0.93 | 0.08 | -0.02 | 5/27/2026 | 5/29/2026 1:58:38 PM EST |
| 48.50 | 2.85 | 3.70 | 3.28 | % | 0.07 | 0 | 0 | 0.62 | -0.96 | 0.05 | -0.01 | 5/29/2026 1:58:38 PM EST | |||
| 49.00 | 2.20 | 4.60 | 3.40 | % | 0.07 | 0 | 0 | 0.87 | -0.98 | 0.03 | -0.01 | 5/29/2026 1:58:38 PM EST | |||
| 49.50 | 3.40 | 4.80 | 4.10 | % | 0.08 | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 50.00 | 3.90 | 5.30 | 4.60 | % | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 51.00 | 4.90 | 6.40 | 5.65 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:38 PM EST |
| 52.00 | 5.70 | 7.50 | 6.60 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:38 PM EST |
| 53.00 | 6.70 | 8.30 | 7.50 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 54.00 | 7.70 | 9.40 | 8.55 | 7.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:38 PM EST |
| 55.00 | 8.70 | 10.30 | 9.50 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 56.00 | 9.70 | 11.20 | 10.45 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 57.00 | 10.30 | 12.70 | 11.50 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST |