Options Chain for CSX CORP COM (CSX)

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 16.90 17.20 % 0 0 1.85 1.00 0.00 0.00 11/25/2022 5:59:03 PM
17.50 14.40 14.70 % 0 0 1.67 1.00 0.00 0.00 11/25/2022 5:59:03 PM
20.00 11.90 12.20 % 0 0 1.22 1.00 0.00 0.00 11/25/2022 5:59:03 PM
21.00 10.90 11.20 % 0 0 1.23 1.00 0.00 0.00 11/25/2022 5:59:03 PM
22.00 9.90 10.20 % 0 0 1.00 1.00 0.00 0.00 11/25/2022 5:59:03 PM
22.50 9.40 9.70 % 0 0 1.07 1.00 0.00 0.00 11/25/2022 5:59:03 PM
23.00 8.90 9.20 % 0 0 0.90 1.00 0.00 0.00 11/25/2022 5:59:03 PM
24.00 7.90 8.20 % 0 0 0.81 1.00 0.00 0.00 11/25/2022 5:59:03 PM
25.00 6.90 7.20 4.30 0.00 0.00% 0 4 0.71 1.00 0.00 0.00 11/2/2022 11/25/2022 5:59:03 PM
26.00 5.90 6.20 % 0 0 0.62 1.00 0.00 0.00 11/25/2022 5:59:03 PM
27.00 4.90 5.20 % 0 0 0.53 1.00 0.01 0.00 11/25/2022 5:59:03 PM
27.50 4.40 4.70 3.90 0.00 0.00% 0 139 0.49 0.99 0.02 0.00 11/15/2022 11/25/2022 5:59:03 PM
28.00 3.90 4.20 % 0 0 0.44 0.97 0.03 0.00 11/25/2022 5:59:03 PM
28.50 3.40 3.70 % 0 0 0.40 0.95 0.04 0.00 11/25/2022 5:59:03 PM
29.00 3.00 3.20 % 0 0 0.35 0.92 0.06 -0.01 11/25/2022 5:59:03 PM
29.50 2.55 2.70 % 0 0 0.27 0.88 0.09 -0.01 11/25/2022 5:59:03 PM
30.00 2.10 2.25 2.17 -0.09 -3.99% 11 7,215 0.27 0.84 0.11 -0.01 11/25/2022 11/25/2022 5:59:03 PM
30.50 1.70 1.85 1.81 0.00 0.00% 0 3 0.27 0.77 0.14 -0.01 11/22/2022 11/25/2022 5:59:03 PM
31.00 1.35 1.45 1.64 +0.19 +13.11% 3 6,986 0.26 0.70 0.17 -0.02 11/25/2022 11/25/2022 5:59:03 PM
31.50 1.00 1.10 1.05 0.00 0.00% 0 22 0.25 0.61 0.19 -0.02 11/23/2022 11/25/2022 5:59:03 PM
32.00 0.70 0.80 0.85 +0.10 +13.34% 247 281 0.24 0.51 0.21 -0.02 11/25/2022 11/25/2022 5:59:03 PM
32.50 0.45 0.60 0.65 +0.10 +18.19% 735 4,741 0.24 0.41 0.21 -0.02 11/25/2022 11/25/2022 5:59:03 PM
33.00 0.30 0.40 0.35 -0.03 -7.90% 343 1,983 0.23 0.31 0.19 -0.02 11/25/2022 11/25/2022 5:59:03 PM
33.50 0.15 0.25 0.26 +0.01 +4.00% 1 21 0.23 0.21 0.17 -0.01 11/25/2022 11/25/2022 5:59:03 PM
34.00 0.10 0.15 0.12 0.00 0.00% 0 103 0.23 0.14 0.13 -0.01 11/23/2022 11/25/2022 5:59:03 PM
35.00 0.00 0.10 0.07 0.00 0.00% 0 213 0.28 0.05 0.06 0.00 11/23/2022 11/25/2022 5:59:03 PM
36.00 0.00 0.10 % 0 0 0.34 0.02 0.02 0.00 11/25/2022 5:59:03 PM
37.00 0.00 0.05 % 0 0 0.35 0.00 0.01 0.00 11/25/2022 5:59:03 PM
37.50 0.00 0.05 0.03 0.00 0.00% 0 10 0.37 0.00 0.00 0.00 11/17/2022 11/25/2022 5:59:03 PM
38.00 0.00 0.05 % 0 0 0.40 0.00 0.00 0.00 11/25/2022 5:59:03 PM
39.00 0.00 0.05 % 0 0 0.45 0.00 0.00 0.00 11/25/2022 5:59:03 PM
40.00 0.00 0.05 % 0 0 0.49 0.00 0.00 0.00 11/25/2022 5:59:03 PM
42.50 0.00 0.05 % 0 0 0.60 0.00 0.00 0.00 11/25/2022 5:59:03 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 0.05 % 0 0 1.51 0.00 0.00 0.00 11/25/2022 5:59:03 PM
17.50 0.00 0.05 % 0 0 1.23 0.00 0.00 0.00 11/25/2022 5:59:03 PM
20.00 0.00 0.05 0.04 0.00 0.00% 0 4 0.98 0.00 0.00 0.00 11/18/2022 11/25/2022 5:59:03 PM
21.00 0.00 0.05 % 0 0 0.89 0.00 0.00 0.00 11/25/2022 5:59:03 PM
22.00 0.00 0.05 0.05 0.00 0.00% 0 2 0.81 0.00 0.00 0.00 11/21/2022 11/25/2022 5:59:03 PM
22.50 0.00 0.05 0.01 -0.04 -80.00% 1 127 0.76 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM
23.00 0.00 0.05 % 0 0 0.72 0.00 0.00 0.00 11/25/2022 5:59:03 PM
24.00 0.00 0.05 % 0 0 0.64 0.00 0.00 0.00 11/25/2022 5:59:03 PM
25.00 0.00 0.05 0.07 0.00 0.00% 0 54 0.56 0.00 0.00 0.00 11/23/2022 11/25/2022 5:59:03 PM
26.00 0.00 0.05 % 0 0 0.49 0.00 0.00 0.00 11/25/2022 5:59:03 PM
27.00 0.00 0.10 % 0 0 0.48 0.00 0.01 0.00 11/25/2022 5:59:03 PM
27.50 0.00 0.05 0.03 -0.02 -40.00% 30 694 0.38 -0.01 0.02 0.00 11/25/2022 11/25/2022 5:59:03 PM
28.00 0.00 0.10 0.20 0.00 0.00% 0 17 0.40 -0.03 0.03 0.00 11/21/2022 11/25/2022 5:59:03 PM
28.50 0.05 0.10 0.25 0.00 0.00% 0 1 0.36 -0.05 0.04 0.00 11/21/2022 11/25/2022 5:59:03 PM
29.00 0.05 0.15 0.10 -0.10 -50.00% 3 30 0.31 -0.08 0.06 -0.01 11/25/2022 11/25/2022 5:59:03 PM
29.50 0.10 0.15 0.13 -0.07 -35.00% 2 14 0.29 -0.12 0.09 -0.01 11/25/2022 11/25/2022 5:59:03 PM
30.00 0.15 0.20 0.19 -0.01 -5.00% 124 3,295 0.27 -0.16 0.11 -0.01 11/25/2022 11/25/2022 5:59:03 PM
30.50 0.20 0.30 0.28 -0.02 -6.67% 1 129 0.27 -0.23 0.14 -0.01 11/25/2022 11/25/2022 5:59:03 PM
31.00 0.35 0.45 0.40 -0.02 -4.77% 2 15 0.27 -0.30 0.17 -0.02 11/25/2022 11/25/2022 5:59:03 PM
31.50 0.50 0.60 0.60 0.00 0.00% 0 52 0.26 -0.39 0.19 -0.02 11/23/2022 11/25/2022 5:59:03 PM
32.00 0.70 0.80 0.70 -0.10 -12.50% 176 14 0.25 -0.49 0.21 -0.02 11/25/2022 11/25/2022 5:59:03 PM
32.50 0.95 1.10 0.94 -0.06 -6.00% 3 264 0.25 -0.59 0.21 -0.02 11/25/2022 11/25/2022 5:59:03 PM
33.00 1.30 1.40 % 0 0 0.24 -0.69 0.19 -0.02 11/25/2022 5:59:03 PM
33.50 1.65 1.80 % 0 0 0.24 -0.79 0.17 -0.01 11/25/2022 5:59:03 PM
34.00 2.05 2.20 % 0 0 0.25 -0.86 0.13 -0.01 11/25/2022 5:59:03 PM
35.00 2.95 3.20 3.80 0.00 0.00% 0 7 0.32 -0.95 0.06 0.00 11/15/2022 11/25/2022 5:59:03 PM
36.00 3.90 4.20 % 0 0 0.39 -0.98 0.02 0.00 11/25/2022 5:59:03 PM
37.00 4.90 5.20 % 0 0 0.45 -1.00 0.01 0.00 11/25/2022 5:59:03 PM
37.50 5.40 5.70 % 0 0 0.48 -1.00 0.00 0.00 11/25/2022 5:59:03 PM
38.00 5.90 6.20 % 0 0 0.51 -1.00 0.00 0.00 11/25/2022 5:59:03 PM
39.00 6.90 7.20 % 0 0 0.57 -1.00 0.00 0.00 11/25/2022 5:59:03 PM
40.00 7.90 8.20 % 0 0 0.63 -1.00 0.00 0.00 11/25/2022 5:59:03 PM
42.50 10.40 10.70 % 0 0 0.75 -1.00 0.00 0.00 11/25/2022 5:59:03 PM