Options Chain for CSX CORP COM (CSX) - $33.67 as of 4/25/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 14.20 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:52 PM EST | |||
| 24.00 | 10.00 | 10.20 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:52 PM EST | |||
| 25.00 | 9.00 | 9.20 | 9.00 | +0.23 | +2.63% | 20 | 20 | 3.74 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 26.00 | 8.00 | 8.20 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 27.00 | 7.00 | 7.20 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 28.00 | 6.00 | 6.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 29.00 | 5.00 | 5.20 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 2:58:52 PM EST |
| 30.00 | 4.00 | 4.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 31.00 | 3.00 | 3.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 32.00 | 2.05 | 2.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 32.50 | 1.55 | 1.65 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.80 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 2:58:52 PM EST |
| 33.00 | 0.75 | 1.20 | 1.10 | +0.10 | +10.00% | 2 | 5 | 0.72 | 0.98 | 0.09 | -0.03 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 33.50 | 0.55 | 0.70 | 0.60 | +0.25 | +71.43% | 6 | 12 | 0.41 | 0.89 | 0.42 | -0.06 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 34.00 | 0.20 | 0.25 | 0.15 | +0.05 | +50.00% | 33 | 124 | 0.22 | 0.57 | 0.92 | -0.09 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 9 | 561 | 0.44 | 0.01 | 0.06 | 0.00 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 267 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:58:52 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 2:58:52 PM EST |
| 38.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:58:52 PM EST |
| 39.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 4 | 64 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 2:58:52 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 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 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:52 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 2:58:52 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/25/2024 2:58:52 PM EST |
| 31.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/25/2024 2:58:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 447 | 1.23 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 2:58:52 PM EST |
| 32.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 46 | 1.39 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/25/2024 2:58:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 141 | 0.49 | -0.02 | 0.09 | -0.03 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 28 | 144 | 0.41 | -0.11 | 0.42 | -0.06 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 34.00 | 0.10 | 0.15 | 0.40 | -0.13 | -24.53% | 3 | 390 | 0.25 | -0.43 | 0.92 | -0.09 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 35.00 | 0.85 | 0.95 | 1.00 | -0.40 | -28.58% | 15 | 215 | 0.55 | -0.99 | 0.06 | 0.00 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 36.00 | 1.85 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 330 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:58:52 PM EST |
| 37.00 | 2.85 | 3.00 | 2.98 | -0.42 | -12.36% | 20 | 296 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:58:52 PM EST |
| 38.00 | 3.80 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:58:52 PM EST |
| 39.00 | 4.80 | 5.00 | 2.16 | 0.00 | 0.00% | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 2:58:52 PM EST |
| 40.00 | 5.80 | 6.00 | 3.14 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 2:58:52 PM EST |
| 41.00 | 6.80 | 7.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 42.00 | 7.80 | 8.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 43.00 | 8.80 | 9.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 44.00 | 9.80 | 10.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 45.00 | 10.80 | 11.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 46.00 | 11.80 | 12.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 47.00 | 12.80 | 13.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 48.00 | 13.80 | 14.00 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST | |||
| 50.00 | 15.80 | 16.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:52 PM EST |