Options Chain for CSX CORP COM (CSX) - $29.11 as of 3/31/2025 3:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.50 | 11.30 | 9.93 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 20.50 | 7.00 | 11.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 6.60 | 10.40 | 8.78 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 21.50 | 6.00 | 10.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 6.50 | 9.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.50 | 5.90 | 8.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 5.80 | 8.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.50 | 4.90 | 7.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 4.90 | 7.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.50 | 3.10 | 6.90 | 5.00 | % | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 25.00 | 3.90 | 6.20 | 4.36 | 0.00 | 0.00% | 0 | 28 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 25.50 | 3.10 | 5.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 2.35 | 4.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.50 | 2.05 | 4.70 | % | 0 | 0 | 0.98 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 2.05 | 2.85 | % | 0 | 0 | 0.99 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.50 | 1.70 | 2.25 | % | 0 | 0 | 0.67 | 0.97 | 0.05 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 1.45 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.91 | 0.12 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 28.50 | 1.00 | 1.10 | % | 0 | 0 | 0.34 | 0.82 | 0.21 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 29.00 | 0.60 | 0.70 | 0.61 | -0.24 | -28.24% | 5 | 2 | 0.31 | 0.68 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.50 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 28 | 6 | 0.30 | 0.48 | 0.42 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.20 | 0.15 | +0.02 | +15.39% | 69 | 267 | 0.27 | 0.26 | 0.42 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 205 | 230 | 0.32 | 0.10 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 62 | 0.42 | 0.03 | 0.12 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.01 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 2.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 1.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.65 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.50 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.50 | 0.00 | 0.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | -0.03 | 0.05 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 1 | 62 | 0.48 | -0.09 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.30 | -0.18 | 0.21 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 27 | 466 | 0.31 | -0.32 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.50 | 0.35 | 0.45 | 0.36 | -0.19 | -34.55% | 12 | 53 | 0.30 | -0.52 | 0.42 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.65 | 0.80 | 0.75 | -0.15 | -16.67% | 1 | 52 | 0.28 | -0.74 | 0.42 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.50 | 0.95 | 1.25 | 1.15 | +0.25 | +27.78% | 1 | 1 | 0.30 | -0.90 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 1.45 | 1.65 | 1.82 | +0.51 | +38.94% | 1 | 37 | 0.47 | -0.97 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.50 | 0.80 | 2.70 | 2.09 | % | 1 | 0 | 0.75 | -0.99 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 32.00 | 1.60 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 21 | 0.91 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 32.50 | 1.80 | 4.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 1.60 | 4.30 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:57 PM EST |
| 33.50 | 2.90 | 4.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 2.65 | 5.60 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:57 PM EST |
| 34.50 | 3.20 | 6.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 3.70 | 6.50 | 4.80 | 0.00 | 0.00% | 0 | 4 | 1.99 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 35.50 | 4.30 | 7.30 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 5.20 | 7.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.50 | 5.50 | 8.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 5.80 | 8.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.50 | 6.50 | 9.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 6.70 | 9.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.50 | 7.20 | 9.80 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.00 | 7.70 | 10.30 | 9.50 | +2.68 | +39.30% | 2 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.50 | 8.80 | 10.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 8.70 | 11.40 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 41.00 | 9.60 | 13.50 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 10.60 | 14.50 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 43.00 | 11.60 | 15.50 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 13.60 | 17.50 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |