Options Chain for CSX CORP COM (CSX) - $31.54 as of 5/30/2025 5:16:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.50 | 13.70 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 10.50 | 12.70 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 11.10 | 11.70 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 21.00 | 8.50 | 10.70 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.00 | 7.50 | 9.70 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 9.00 | 9.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 23.00 | 7.50 | 8.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 24.00 | 6.90 | 7.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 6.50 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 25.50 | 6.00 | 6.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 26.00 | 5.50 | 5.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 26.50 | 5.00 | 5.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.00 | 4.50 | 4.70 | 3.22 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 4.00 | 4.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 2.95 | 3.70 | 1.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 28.50 | 3.00 | 3.40 | % | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 2.30 | 4.80 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.97 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 29.50 | 1.50 | 2.20 | % | 0 | 0 | 0.66 | 0.97 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 1.60 | 1.75 | 1.80 | +0.27 | +17.65% | 5 | 70 | 0.35 | 0.90 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.50 | 1.15 | 1.25 | 1.20 | +0.15 | +14.29% | 1 | 5 | 0.32 | 0.79 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 31.00 | 0.75 | 0.85 | 0.85 | +0.18 | +26.87% | 135 | 62 | 0.23 | 0.70 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 31.50 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 383 | 379 | 0.22 | 0.56 | 0.36 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.00 | 0.20 | 0.25 | 0.25 | +0.02 | +8.70% | 579 | 317 | 0.22 | 0.38 | 0.35 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 0.05 | 0.15 | 0.15 | +0.04 | +36.37% | 20 | 30 | 0.22 | 0.25 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 1 | 9 | 0.36 | 0.15 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 1.55 | % | 0 | 0 | 1.18 | 0.05 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.03 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 34.50 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.10 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.90 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.85 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 98 | 0.46 | -0.03 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 55 | 1.16 | -0.03 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.07 | -0.29 | -80.56% | 1 | 22 | 0.53 | -0.10 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.50 | 0.05 | 0.15 | 0.15 | -0.01 | -6.25% | 4 | 22 | 0.26 | -0.21 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 31.00 | 0.15 | 0.25 | 0.16 | -0.14 | -46.67% | 5 | 115 | 0.25 | -0.30 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 31.50 | 0.30 | 0.40 | 0.30 | -0.25 | -45.46% | 9 | 51 | 0.24 | -0.44 | 0.36 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.00 | 0.60 | 0.70 | 0.70 | % | 4 | 0 | 0.23 | -0.62 | 0.35 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 32.50 | 0.00 | 2.00 | % | 0 | 0 | 1.23 | -0.75 | 0.27 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 33.00 | 1.35 | 2.20 | % | 0 | 0 | 0.85 | -0.85 | 0.20 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 33.50 | 0.85 | 2.35 | % | 0 | 0 | 0.98 | -0.95 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 1.35 | 2.60 | % | 0 | 0 | 1.31 | -0.97 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 34.50 | 2.85 | 4.40 | % | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 2.50 | 4.90 | % | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 36.00 | 4.30 | 6.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 5.30 | 7.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 6.30 | 8.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 39.00 | 7.30 | 9.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 8.30 | 10.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 41.00 | 9.30 | 11.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.00 | 10.30 | 12.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |