Options Chain for CSX CORP COM (CSX) - $41.68 as of 2/20/2026 2:54:12 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 | 20.20 | 24.40 | 22.30 | % | 1.11 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 15.20 | 19.40 | 17.30 | 17.20 | % | 0.69 | 2 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 26.00 | 14.20 | 18.30 | 16.25 | 16.77 | +2.93 | +21.18% | 0.62 | 2 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 27.00 | 14.00 | 17.40 | 15.70 | 15.00 | +0.99 | +7.07% | 0.58 | 2 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 28.00 | 13.60 | 16.40 | 15.00 | 8.99 | 0.00 | 0.00% | 0.54 | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:16 PM EST |
| 29.00 | 12.70 | 15.40 | 14.05 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:16 PM EST |
| 30.00 | 11.90 | 14.40 | 13.15 | 12.10 | % | 0.44 | 27 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 31.00 | 9.40 | 13.40 | 11.40 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:16 PM EST |
| 32.00 | 9.80 | 12.10 | 10.95 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:16 PM EST |
| 33.00 | 8.70 | 11.00 | 9.85 | 7.88 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:16 PM EST |
| 34.00 | 6.20 | 9.60 | 7.90 | 6.89 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:16 PM EST |
| 34.50 | 5.70 | 9.30 | 7.50 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:16 PM EST |
| 35.00 | 5.20 | 8.80 | 7.00 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:16 PM EST |
| 35.50 | 4.70 | 8.30 | 6.50 | 5.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:16 PM EST |
| 36.00 | 5.00 | 7.40 | 6.20 | 5.80 | +0.76 | +15.08% | 0.17 | 1 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 36.50 | 3.70 | 6.70 | 5.20 | % | 0.14 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 37.00 | 3.70 | 6.20 | 4.95 | 4.95 | +0.45 | +10.00% | 0.13 | 4 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 37.50 | 4.30 | 5.60 | 4.95 | 3.17 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:16 PM EST |
| 38.00 | 3.50 | 4.60 | 4.05 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 38.50 | 2.25 | 4.80 | 3.53 | % | 0.09 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 39.00 | 2.05 | 4.50 | 3.28 | 3.05 | +1.05 | +52.50% | 0.08 | 5 | 11 | 1.11 | 0.99 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 39.50 | 1.55 | 3.90 | 2.73 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.98 | 0.98 | 0.04 | 0.00 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 40.00 | 1.65 | 2.80 | 2.23 | 1.93 | +0.12 | +6.63% | 0.06 | 4 | 53 | 0.58 | 0.94 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 40.50 | 1.60 | 3.10 | 2.35 | 1.88 | +0.56 | +42.43% | 0.06 | 9 | 77 | 0.90 | 0.90 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 41.00 | 1.15 | 1.65 | 1.40 | 1.37 | +0.22 | +19.13% | 0.03 | 34 | 122 | 0.36 | 0.82 | 0.18 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 41.50 | 0.85 | 1.45 | 1.15 | 0.95 | +0.20 | +26.67% | 0.03 | 24 | 147 | 0.28 | 0.72 | 0.24 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 42.00 | 0.60 | 1.05 | 0.83 | 0.80 | +0.35 | +77.78% | 0.02 | 44 | 21 | 0.29 | 0.59 | 0.28 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 42.50 | 0.30 | 0.75 | 0.53 | 0.50 | +0.25 | +100.00% | 0.01 | 57 | 13 | 0.27 | 0.44 | 0.30 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 43.00 | 0.30 | 0.50 | 0.40 | 0.30 | +0.15 | +100.00% | 0.01 | 32 | 52 | 0.30 | 0.30 | 0.27 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 43.50 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.18 | 0.21 | -0.03 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.10 | 0.14 | -0.02 | 1/9/2026 | 2/20/2026 4:00:16 PM EST |
| 44.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.08 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.09 | 0.02 | 0.04 | -0.01 | 2/10/2026 | 2/20/2026 4:00:16 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.01 | 0.02 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 51.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:16 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:16 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:16 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:16 PM EST |
| 34.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.35 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:16 PM EST |
| 35.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 36.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:16 PM EST |
| 36.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 37.00 | 0.00 | 1.80 | 0.90 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:16 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | 0.14 | -1.74 | -92.56% | 0.00 | 11 | 139 | 0.64 | -0.01 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.02 | 0.04 | 0.00 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.34 | -0.01 | -2.86% | 0.00 | 3 | 29 | 0.45 | -0.06 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 28 | 42 | 0.38 | -0.10 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 41.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.28 | -53.85% | 0.01 | 3 | 132 | 0.29 | -0.18 | 0.18 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 41.50 | 0.25 | 0.80 | 0.53 | 0.30 | -0.25 | -45.46% | 0.01 | 3 | 81 | 0.37 | -0.28 | 0.24 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 42.00 | 0.25 | 0.75 | 0.50 | 0.52 | -0.33 | -38.83% | 0.01 | 46 | 232 | 0.27 | -0.41 | 0.28 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 42.50 | 0.05 | 1.00 | 0.53 | 0.80 | -0.50 | -38.47% | 0.01 | 15 | 111 | 0.39 | -0.56 | 0.30 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 43.00 | 0.10 | 1.20 | 0.65 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.70 | 0.27 | -0.03 | 1/23/2026 | 2/20/2026 4:00:16 PM EST |
| 43.50 | 0.45 | 2.90 | 1.68 | % | 0.04 | 0 | 0 | 0.96 | -0.82 | 0.21 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 44.00 | 0.80 | 3.50 | 2.15 | 2.55 | % | 0.05 | 1 | 0 | 1.08 | -0.90 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 44.50 | 1.10 | 3.70 | 2.40 | 3.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | -0.95 | 0.08 | -0.01 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 45.00 | 1.50 | 4.00 | 2.75 | 3.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.01 | -0.98 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 45.50 | 1.55 | 5.30 | 3.43 | % | 0.08 | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 46.00 | 1.95 | 5.80 | 3.88 | 4.88 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 47.00 | 2.90 | 6.80 | 4.85 | % | 0.10 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 48.00 | 3.90 | 7.80 | 5.85 | % | 0.12 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 49.00 | 4.90 | 8.80 | 6.85 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 50.00 | 6.00 | 9.80 | 7.90 | % | 0.16 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 51.00 | 7.00 | 10.80 | 8.90 | % | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST |