Options Chain for CSX CORP COM (CSX) - $48.09 as of 10/21/2026 7:40:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.60 | 20.10 | 18.35 | 16.88 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/21/2026 4:00:00 PM EST |
| 35.00 | 11.30 | 15.10 | 13.20 | 11.88 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/21/2026 4:00:00 PM EST |
| 37.00 | 9.70 | 13.00 | 11.35 | 11.57 | % | 0.31 | 96 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST | |
| 38.00 | 8.40 | 12.10 | 10.25 | 10.65 | +0.75 | +7.58% | 0.27 | 96 | 6 | 4.32 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 39.00 | 7.70 | 10.80 | 9.25 | 9.23 | -0.03 | -0.33% | 0.24 | 1 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 40.00 | 6.90 | 10.10 | 8.50 | 8.30 | +0.01 | +0.13% | 0.21 | 1 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 41.00 | 6.10 | 8.20 | 7.15 | 7.16 | -0.21 | -2.85% | 0.17 | 62 | 78 | 2.55 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 42.00 | 5.10 | 8.00 | 6.55 | 6.32 | -0.13 | -2.02% | 0.16 | 63 | 98 | 3.08 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 43.00 | 4.20 | 6.50 | 5.35 | 5.39 | +0.09 | +1.70% | 0.12 | 2 | 20 | 2.35 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 43.50 | 3.70 | 6.30 | 5.00 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.48 | 0.99 | 0.02 | 0.00 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 44.00 | 3.20 | 5.80 | 4.50 | % | 0.10 | 0 | 0 | 2.35 | 0.97 | 0.04 | -0.02 | 10/21/2026 4:00:00 PM EST | |||
| 44.50 | 2.75 | 5.30 | 4.03 | % | 0.09 | 0 | 0 | 2.21 | 0.95 | 0.05 | -0.05 | 10/21/2026 4:00:00 PM EST | |||
| 45.00 | 2.45 | 4.90 | 3.68 | 3.68 | +0.22 | +6.36% | 0.08 | 3 | 9 | 2.15 | 0.91 | 0.07 | -0.08 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 45.50 | 1.85 | 4.40 | 3.13 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.00 | 0.87 | 0.09 | -0.11 | 10/20/2026 | 10/21/2026 4:00:00 PM EST |
| 46.00 | 1.30 | 3.70 | 2.50 | 2.00 | -0.40 | -16.67% | 0.05 | 12 | 18 | 1.70 | 0.82 | 0.10 | -0.15 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 46.50 | 1.45 | 3.20 | 2.33 | 2.00 | -0.15 | -6.98% | 0.05 | 5 | 28 | 1.55 | 0.76 | 0.12 | -0.18 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 47.00 | 1.30 | 2.75 | 2.03 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.48 | 0.69 | 0.13 | -0.21 | 10/20/2026 | 10/21/2026 4:00:00 PM EST |
| 47.50 | 1.00 | 1.70 | 1.35 | 1.30 | -0.11 | -7.81% | 0.03 | 36 | 23 | 0.64 | 0.62 | 0.14 | -0.23 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 48.00 | 1.20 | 1.45 | 1.33 | 1.27 | +0.12 | +10.44% | 0.03 | 635 | 911 | 0.85 | 0.55 | 0.15 | -0.25 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 48.50 | 0.95 | 1.10 | 1.03 | 1.03 | +0.11 | +11.96% | 0.02 | 771 | 1,320 | 0.81 | 0.47 | 0.15 | -0.25 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 49.00 | 0.60 | 1.10 | 0.85 | 0.88 | +0.18 | +25.72% | 0.02 | 873 | 811 | 0.83 | 0.40 | 0.14 | -0.25 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 49.50 | 0.20 | 1.05 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 134 | 535 | 0.65 | 0.33 | 0.14 | -0.24 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.54 | +0.09 | +20.00% | 0.01 | 232 | 25,748 | 0.77 | 0.27 | 0.12 | -0.22 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 51.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.10 | +40.00% | 0.01 | 196 | 283 | 0.86 | 0.17 | 0.09 | -0.17 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 52.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 148 | 25,328 | 0.77 | 0.10 | 0.06 | -0.12 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.14 | +280.00% | 0.00 | 24 | 79 | 1.21 | 0.05 | 0.04 | -0.06 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 1.10 | 0.55 | 0.08 | -0.17 | -68.00% | 0.01 | 3 | 10 | 0.98 | 0.02 | 0.02 | -0.03 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/21/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.25 | 0.13 | 0.02 | % | 0.00 | 2 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.46 | -93.88% | 0.00 | 2 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/21/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/21/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.49 | -0.01 | 0.02 | 0.00 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 638 | 22 | 0.97 | -0.03 | 0.04 | -0.02 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 44.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 75 | 17 | 0.77 | -0.05 | 0.05 | -0.05 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 281 | 52 | 0.73 | -0.09 | 0.07 | -0.08 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 45.50 | 0.05 | 0.25 | 0.15 | 0.23 | +0.08 | +53.34% | 0.00 | 47 | 6 | 0.65 | -0.13 | 0.09 | -0.11 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 46.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.01 | -3.34% | 0.01 | 110 | 60 | 0.73 | -0.18 | 0.10 | -0.15 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 46.50 | 0.15 | 0.55 | 0.35 | 0.40 | -0.02 | -4.77% | 0.01 | 80 | 14 | 0.67 | -0.24 | 0.12 | -0.18 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 47.00 | 0.35 | 0.90 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 266 | 28 | 0.80 | -0.31 | 0.13 | -0.21 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 47.50 | 0.40 | 1.25 | 0.83 | 0.74 | -0.01 | -1.34% | 0.02 | 84 | 13 | 0.81 | -0.38 | 0.14 | -0.23 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 48.00 | 0.90 | 0.95 | 0.93 | 0.90 | -0.07 | -7.22% | 0.02 | 504 | 1,186 | 0.72 | -0.45 | 0.15 | -0.25 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 48.50 | 1.10 | 1.40 | 1.25 | 1.25 | +0.05 | +4.17% | 0.03 | 179 | 44 | 0.77 | -0.53 | 0.15 | -0.25 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 49.00 | 0.95 | 1.90 | 1.43 | 1.76 | +0.11 | +6.67% | 0.03 | 88 | 21 | 0.70 | -0.60 | 0.14 | -0.25 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 49.50 | 1.00 | 2.50 | 1.75 | 2.10 | -0.07 | -3.23% | 0.04 | 21 | 2 | 1.27 | -0.67 | 0.14 | -0.24 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 50.00 | 1.25 | 2.95 | 2.10 | 2.25 | -0.97 | -30.13% | 0.04 | 20 | 0 | 1.40 | -0.73 | 0.12 | -0.22 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 51.00 | 2.00 | 4.10 | 3.05 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.72 | -0.83 | 0.09 | -0.17 | 10/16/2026 | 10/21/2026 4:00:00 PM EST |
| 52.00 | 2.70 | 5.00 | 3.85 | % | 0.07 | 0 | 0 | 1.86 | -0.90 | 0.06 | -0.12 | 10/21/2026 4:00:00 PM EST | |||
| 53.00 | 3.50 | 5.90 | 4.70 | % | 0.09 | 0 | 0 | 1.99 | -0.95 | 0.04 | -0.06 | 10/21/2026 4:00:00 PM EST | |||
| 54.00 | 4.40 | 7.10 | 5.75 | % | 0.11 | 0 | 0 | 2.34 | -0.98 | 0.02 | -0.03 | 10/21/2026 4:00:00 PM EST | |||
| 55.00 | 5.30 | 8.20 | 6.75 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.61 | -0.99 | 0.01 | -0.01 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 56.00 | 5.90 | 10.00 | 7.95 | 7.72 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.20 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/21/2026 4:00:00 PM EST |
| 57.00 | 7.00 | 10.80 | 8.90 | % | 0.16 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 58.00 | 8.40 | 11.30 | 9.85 | % | 0.17 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 59.00 | 9.50 | 12.30 | 10.90 | 11.14 | % | 0.18 | 1 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST | |
| 60.00 | 10.70 | 13.30 | 12.00 | 12.07 | -0.28 | -2.27% | 0.20 | 1 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:00 PM EST |
| 61.00 | 11.60 | 14.10 | 12.85 | 13.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:00 PM EST |
| 62.00 | 12.40 | 15.70 | 14.05 | % | 0.23 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 63.00 | 13.50 | 16.50 | 15.00 | % | 0.24 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST | |||
| 64.00 | 14.40 | 17.70 | 16.05 | % | 0.25 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:00 PM EST |