Options Chain for CSX CORP COM (CSX) - $34.60 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 16.60 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 9.60 | 13.60 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 8.60 | 12.60 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.50 | 8.10 | 12.10 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 7.60 | 11.60 | 9.60 | 0.00 | 0.00% | 0 | 16 | 6.36 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 6.60 | 10.60 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 5.60 | 9.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 4.90 | 6.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 5.50 | 5.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 4.50 | 4.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 31.00 | 3.50 | 3.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 32.00 | 0.80 | 2.65 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 2.05 | 2.15 | 2.81 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 1.55 | 1.65 | 1.98 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.97 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 0.80 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.92 | 0.17 | -0.03 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 0.60 | 0.75 | 1.29 | 0.00 | 0.00% | 0 | 60 | 0.32 | 0.78 | 0.38 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.10 | 0.15 | 0.16 | -0.02 | -11.12% | 1 | 90 | 0.29 | 0.26 | 0.51 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 0.15 | 0.01 | -0.06 | -85.72% | 2 | 286 | 0.50 | 0.02 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 764 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 883 | 1.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 0.40 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 0.00 | 0.40 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.20 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.25 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 172 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.03 | 0.07 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.08 | 0.17 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 448 | 0.25 | -0.22 | 0.38 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.45 | 0.60 | 0.57 | +0.03 | +5.56% | 2 | 76 | 0.23 | -0.74 | 0.51 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 1.30 | 1.55 | 1.49 | +0.14 | +10.37% | 20 | 136 | 0.44 | -0.98 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 2.40 | 2.55 | 1.77 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 3.40 | 3.60 | 2.89 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 4.40 | 4.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 5.40 | 5.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 6.40 | 6.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 7.40 | 7.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 6.60 | 8.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 8.70 | 9.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 8.60 | 10.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 10.10 | 13.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 10.40 | 12.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 11.70 | 13.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 13.40 | 16.60 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |