Options Chain for CSX CORP COM (CSX) - $34.02 as of 9/6/2024 3:36:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.60 | 13.50 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 23.00 | 8.40 | 10.50 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 24.00 | 7.40 | 9.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 25.00 | 8.30 | 8.50 | 8.51 | % | 20 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST | |
| 26.00 | 7.30 | 7.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 27.00 | 6.30 | 6.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 28.00 | 5.30 | 5.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 29.00 | 4.30 | 4.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 30.00 | 3.30 | 3.50 | 3.22 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 31.00 | 2.35 | 2.50 | % | 0 | 0 | 0.45 | 0.98 | 0.04 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 32.00 | 0.65 | 1.55 | 1.82 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.88 | 0.16 | -0.02 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 0.40 | 1.10 | % | 0 | 0 | 0.15 | 0.79 | 0.25 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 33.00 | 0.60 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 66 | 0.25 | 0.65 | 0.35 | -0.03 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 33.50 | 0.30 | 0.45 | 0.40 | -0.20 | -33.34% | 1 | 4 | 0.23 | 0.46 | 0.39 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 34.00 | 0.15 | 0.20 | 0.15 | -0.34 | -69.39% | 34 | 73 | 0.22 | 0.27 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | -0.07 | -53.85% | 9 | 103 | 0.25 | 0.06 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 739 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.65 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2,009 | 0.43 | -0.02 | 0.04 | -0.01 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 32.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 4 | 47 | 0.27 | -0.12 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 0.10 | 0.20 | 0.07 | -0.03 | -30.00% | 11 | 11 | 0.25 | -0.21 | 0.25 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 33.00 | 0.20 | 0.35 | 0.25 | +0.15 | +150.00% | 1 | 20 | 0.24 | -0.35 | 0.35 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 33.50 | 0.40 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.54 | 0.39 | -0.03 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 34.00 | 0.70 | 0.85 | 0.68 | +0.26 | +61.91% | 11 | 6 | 0.21 | -0.73 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.05 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.94 | 0.12 | -0.01 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 36.00 | 2.55 | 4.50 | 2.36 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.99 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 37.00 | 3.50 | 3.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 38.00 | 4.50 | 4.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 39.00 | 3.50 | 5.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 6.50 | 6.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 41.00 | 7.50 | 7.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.00 | 6.50 | 8.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 43.00 | 7.50 | 9.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 44.00 | 8.50 | 10.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 10.00 | 11.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 14.60 | 16.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |