Options Chain for CSX CORP COM (CSX) - $33.94 as of 5/6/2024 6:43:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.10 | 15.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 24.00 | 8.00 | 11.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 25.00 | 6.80 | 10.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 26.00 | 6.00 | 9.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 27.00 | 4.90 | 8.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 28.00 | 4.20 | 7.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 29.00 | 2.85 | 6.80 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 30.00 | 2.15 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.96 | 0.04 | 0.00 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 31.00 | 2.70 | 3.10 | % | 0 | 0 | 0.52 | 0.88 | 0.08 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 32.00 | 1.80 | 2.20 | % | 0 | 0 | 0.40 | 0.80 | 0.13 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 33.00 | 1.10 | 1.30 | 1.20 | -0.20 | -14.29% | 45 | 5,981 | 0.20 | 0.65 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 34.00 | 0.55 | 0.70 | 0.60 | -0.15 | -20.00% | 15 | 19 | 0.19 | 0.45 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 35.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.25 | 0.18 | -0.01 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 36.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 38 | 0.18 | 0.12 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 0.28 | 0.04 | 0.05 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.01 | 0.02 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 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 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | -0.04 | 0.04 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 31.00 | 0.05 | 0.15 | % | 0 | 0 | 0.22 | -0.12 | 0.08 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 32.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.21 | -0.20 | 0.13 | -0.01 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 33.00 | 0.40 | 0.55 | 0.47 | -0.13 | -21.67% | 3 | 7 | 0.20 | -0.35 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 34.00 | 0.85 | 0.95 | 0.90 | -0.25 | -21.74% | 1 | 6 | 0.19 | -0.55 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 35.00 | 1.05 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.75 | 0.18 | -0.01 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 36.00 | 1.90 | 3.20 | % | 0 | 0 | 0.66 | -0.88 | 0.11 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 37.00 | 1.55 | 4.80 | % | 0 | 0 | 0.69 | -0.96 | 0.05 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 38.00 | 2.55 | 6.20 | % | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 39.00 | 3.60 | 7.20 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 40.00 | 4.30 | 8.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 41.00 | 5.30 | 8.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 42.00 | 6.30 | 10.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 43.00 | 7.30 | 10.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 44.00 | 8.30 | 12.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 45.00 | 9.30 | 13.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 50.00 | 14.50 | 18.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST |