Options Chain for CSX CORP COM (CSX) - $35.68 as of 10/29/2025 3:06:18 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 | 13.30 | 17.20 | 15.25 | % | 0.76 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 22.00 | 11.30 | 15.20 | 13.25 | % | 0.60 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 23.00 | 10.30 | 14.20 | 12.25 | % | 0.53 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 24.00 | 9.30 | 13.20 | 11.25 | 12.50 | 0.00 | 0.00% | 0.47 | 0 | 11 | 7.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 24.50 | 8.80 | 12.70 | 10.75 | 12.05 | 0.00 | 0.00% | 0.44 | 0 | 11 | 6.77 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 8.30 | 12.20 | 10.25 | 11.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 25.50 | 7.80 | 11.70 | 9.75 | 10.87 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 26.00 | 7.30 | 11.20 | 9.25 | % | 0.36 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 26.50 | 6.80 | 10.70 | 8.75 | % | 0.33 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 27.00 | 6.30 | 10.20 | 8.25 | 9.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 27.50 | 5.80 | 9.70 | 7.75 | 8.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 28.00 | 5.30 | 9.20 | 7.25 | 7.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 28.50 | 4.80 | 8.70 | 6.75 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 29.00 | 4.30 | 8.20 | 6.25 | 6.76 | % | 0.22 | 1 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 29.50 | 3.80 | 7.70 | 5.75 | 6.36 | % | 0.19 | 1 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 30.00 | 3.30 | 7.20 | 5.25 | 5.97 | 0.00 | 0.00% | 0.17 | 0 | 35 | 4.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 30.50 | 2.75 | 6.70 | 4.73 | 4.98 | -0.60 | -10.76% | 0.16 | 1 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 31.00 | 2.30 | 6.20 | 4.25 | % | 0.14 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 31.50 | 1.80 | 5.20 | 3.50 | 4.08 | % | 0.11 | 1 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 32.00 | 1.35 | 4.70 | 3.03 | 3.46 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 32.50 | 0.90 | 4.20 | 2.55 | % | 0.08 | 0 | 0 | 3.16 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.30 | 3.80 | 2.05 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 9 | 3.25 | 0.99 | 0.03 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 33.50 | 0.35 | 3.00 | 1.68 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.99 | 0.97 | 0.09 | -0.02 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 34.00 | 1.00 | 1.40 | 1.20 | 1.58 | -0.03 | -1.87% | 0.04 | 5 | 319 | 0.58 | 0.91 | 0.18 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 3.10 | 1.55 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.64 | 0.81 | 0.30 | -0.10 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.38 | -0.72 | -65.46% | 0.01 | 12 | 493 | 0.31 | 0.64 | 0.39 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 35.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.25 | -55.56% | 0.00 | 8 | 182 | 0.22 | 0.44 | 0.40 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.01 | +8.34% | 0.00 | 12 | 186 | 0.41 | 0.25 | 0.31 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 271 | 0.54 | 0.12 | 0.18 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 213 | 0.66 | 0.05 | 0.08 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.01 | 0.03 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.67 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.16 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 39.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.31 | +0.30 | +3,000.00% | 0.03 | 1 | 59 | 3.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 40.50 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.03 | 1 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 41.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.65 | 0.83 | 0.03 | % | 0.04 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.10 | % | 0.02 | 2 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 23.00 | 0.00 | 1.45 | 0.73 | 0.04 | % | 0.03 | 2 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.12 | +66.67% | 0.00 | 3 | 10 | 3.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.17 | +566.67% | 0.00 | 6 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.30 | +300.00% | 0.00 | 3 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.11 | +0.07 | +175.00% | 0.02 | 3 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.13 | -72.23% | 0.01 | 1 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,958 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 3.12 | -0.01 | 0.03 | 0.00 | 10/3/2025 | 10/29/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.03 | 0.09 | -0.02 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.68 | -0.09 | 0.18 | -0.05 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 17 | 0.52 | -0.19 | 0.30 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 5 | 351 | 0.31 | -0.36 | 0.39 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 35.50 | 0.20 | 0.50 | 0.35 | 0.25 | -0.10 | -28.58% | 0.01 | 5 | 123 | 0.48 | -0.56 | 0.40 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 36.00 | 0.45 | 1.40 | 0.93 | 0.75 | +0.02 | +2.74% | 0.03 | 9 | 105 | 0.92 | -0.75 | 0.31 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 36.50 | 0.10 | 2.75 | 1.43 | 0.15 | -0.70 | -82.36% | 0.04 | 1 | 24 | 1.24 | -0.88 | 0.18 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 37.00 | 0.50 | 3.50 | 2.00 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 68 | 2.36 | -0.95 | 0.08 | -0.01 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 0.25 | 3.80 | 2.03 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.33 | -0.99 | 0.03 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 38.00 | 0.75 | 4.30 | 2.53 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 38.50 | 1.25 | 5.30 | 3.28 | % | 0.09 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 39.00 | 1.75 | 5.50 | 3.63 | 2.92 | 0.00 | 0.00% | 0.09 | 0 | 10 | 3.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 39.50 | 2.25 | 5.80 | 4.03 | % | 0.10 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 3.30 | 6.20 | 4.75 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 40.50 | 3.20 | 6.70 | 4.95 | 6.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 3.62 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 41.00 | 3.80 | 7.50 | 5.65 | 5.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 41.50 | 4.30 | 8.20 | 6.25 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 42.00 | 4.80 | 8.70 | 6.75 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 4.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 5.30 | 9.20 | 7.25 | 7.25 | 0.00 | 0.00% | 0.17 | 0 | 6 | 4.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 43.00 | 5.80 | 9.70 | 7.75 | 6.79 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 44.00 | 6.90 | 10.80 | 8.85 | % | 0.20 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 7.80 | 11.80 | 9.80 | % | 0.22 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 46.00 | 8.90 | 12.80 | 10.85 | % | 0.24 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |