Options Chain for CSX CORP COM (CSX) - $35.00 as of 7/25/2025 12:36:02 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 | 15.70 | 17.90 | 16.80 | % | 0.84 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
22.00 | 13.70 | 15.90 | 14.80 | 13.77 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
23.00 | 12.70 | 14.50 | 13.60 | 12.90 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
23.50 | 12.20 | 14.30 | 13.25 | % | 0.56 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
24.00 | 11.70 | 12.90 | 12.30 | % | 0.51 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
24.50 | 11.20 | 13.30 | 12.25 | % | 0.50 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
25.00 | 10.70 | 12.10 | 11.40 | % | 0.46 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
25.50 | 10.20 | 12.30 | 11.25 | 9.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
26.00 | 9.70 | 11.80 | 10.75 | 8.93 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
26.50 | 9.20 | 11.30 | 10.25 | 8.57 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
27.00 | 8.70 | 10.60 | 9.65 | % | 0.36 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
27.50 | 8.20 | 9.90 | 9.05 | % | 0.33 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
28.00 | 7.70 | 9.40 | 8.55 | % | 0.31 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
28.50 | 7.20 | 8.50 | 7.85 | % | 0.28 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
29.00 | 6.70 | 7.80 | 7.25 | 7.22 | +2.67 | +58.69% | 0.25 | 2 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
29.50 | 6.20 | 7.30 | 6.75 | % | 0.23 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
30.00 | 5.70 | 5.90 | 5.80 | 5.36 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
30.50 | 5.20 | 7.20 | 6.20 | % | 0.20 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
31.00 | 4.50 | 6.70 | 5.60 | 3.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
31.50 | 4.20 | 4.60 | 4.40 | % | 0.14 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
32.00 | 3.70 | 4.00 | 3.85 | 3.06 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.71 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
32.50 | 3.20 | 3.70 | 3.45 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.94 | 1.00 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
33.00 | 2.75 | 2.90 | 2.83 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.52 | 0.99 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
33.50 | 2.30 | 2.45 | 2.38 | 2.28 | +0.48 | +26.67% | 0.07 | 5 | 18 | 0.40 | 0.96 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
34.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.60 | +48.00% | 0.06 | 3 | 249 | 0.31 | 0.92 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
34.50 | 1.35 | 1.50 | 1.43 | 1.25 | +0.32 | +34.41% | 0.04 | 3 | 154 | 0.29 | 0.85 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
35.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.34 | +51.52% | 0.03 | 25 | 1,144 | 0.28 | 0.74 | 0.25 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
35.50 | 0.65 | 0.70 | 0.68 | 0.71 | +0.39 | +121.88% | 0.02 | 41 | 186 | 0.27 | 0.60 | 0.31 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
36.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.24 | +114.29% | 0.01 | 557 | 497 | 0.26 | 0.44 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
36.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.13 | +108.34% | 0.01 | 7 | 602 | 0.25 | 0.30 | 0.28 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
37.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 166 | 106 | 0.25 | 0.18 | 0.21 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
37.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 11 | 0.34 | 0.10 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.05 | 0.08 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
38.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.09 | 0.02 | 0.04 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
39.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
39.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
40.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
40.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
41.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
43.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
44.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
44.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
26.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
27.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
28.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:58 AM EST |
28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
29.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
29.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
30.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
31.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
31.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
32.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
32.50 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 363 | 0.38 | -0.01 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
33.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 515 | 0.39 | -0.04 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
34.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 490 | 0.32 | -0.08 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
34.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 181 | 0.30 | -0.15 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
35.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.20 | -44.45% | 0.01 | 10 | 326 | 0.24 | -0.26 | 0.25 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
35.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.40 | -53.34% | 0.01 | 19 | 78 | 0.24 | -0.40 | 0.31 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
36.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.30 | -33.34% | 0.02 | 64 | 22 | 0.24 | -0.56 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
36.50 | 0.90 | 1.20 | 1.05 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.70 | 0.28 | -0.03 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
37.00 | 1.30 | 1.40 | 1.35 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.82 | 0.21 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
37.50 | 1.75 | 1.90 | 1.83 | % | 0.05 | 0 | 0 | 0.31 | -0.90 | 0.14 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
38.00 | 2.20 | 2.50 | 2.35 | 2.20 | -0.80 | -26.67% | 0.06 | 1 | 0 | 0.43 | -0.95 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
38.50 | 2.55 | 4.60 | 3.58 | % | 0.09 | 0 | 0 | 1.47 | -0.98 | 0.04 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
39.00 | 3.10 | 4.90 | 4.00 | % | 0.10 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
39.50 | 3.60 | 5.70 | 4.65 | % | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
40.00 | 3.00 | 6.30 | 4.65 | % | 0.12 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
40.50 | 3.80 | 6.30 | 5.05 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
41.00 | 4.20 | 7.00 | 5.60 | % | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
41.50 | 4.70 | 7.80 | 6.25 | % | 0.15 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
42.00 | 5.00 | 8.30 | 6.65 | % | 0.16 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
42.50 | 6.50 | 8.80 | 7.65 | % | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
43.00 | 6.20 | 9.30 | 7.75 | % | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
43.50 | 6.50 | 9.80 | 8.15 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
44.00 | 7.20 | 10.30 | 8.75 | % | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
44.50 | 8.50 | 10.80 | 9.65 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
45.00 | 8.00 | 11.30 | 9.65 | % | 0.21 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |