Cboe Global Markets

CSX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

CSX Corporation (csx)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
33.15
Ask: 
33.59
Vol: 
11,249,678
Last: 
33.39
Change: 
+0.34 (+1.0287%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 32.000
1.43
+0
1.3
4.8
0
1.92
0.9494
0.1173
61
CSX 32.500
1.02
-0.755
0.55
3.7
12
1.37
0.8805
0.2526
9
CSX 33.000
0.5
+0.15
0.45
0.75
1
0.25
0.7212
0.4719
887
CSX 33.500
0.2
+0.05
0.15
0.25
41
0.2
0.4504
0.5848
515
CSX 34.000
0.05
-0.05
0
0.1
10
0.19
0.2043
0.4054
106
CSX 34.500
0.07
+0
0
0.25
0
0.4
0.0808
0.1968
24
Fri Jul 11 2025
Strike
CSX 32.000
CSX 32.500
CSX 33.000
CSX 33.500
CSX 34.000
CSX 34.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 32.000
0.1
+0
0
0.1
0
0.37
-0.0504
0.1176
42
CSX 32.500
0.08
-0.095
0
0.4
3
0.45
-0.1196
0.2537
143
CSX 33.000
0.27
+0
0.05
0.3
0
0.28
-0.28
0.4755
139
CSX 33.500
0.3
-0.3
0.2
0.45
81
0.21
-0.5534
0.591
260
CSX 34.000
0.6
-2.2
0.55
0.8
10
0.23
-0.8019
0.4089
0
CSX 34.500
0
+0
0
2.4
0
0.37
-0.9258
0.1993
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 32.000
1.65
+0
1.05
4.7
0
0.96
0.8409
0.1618
10
CSX 32.500
1.18
+0.28
1
1.45
10
0.3
0.7587
0.2252
7677
CSX 33.000
0.72
+0.145
0.7
4
10
0.97
0.6382
0.2884
666
CSX 33.500
0.45
+0.1
0.4
0.85
1
0.3
0.4864
0.3169
55
CSX 34.000
0.25
+0.025
0.2
0.3
5
0.22
0.3365
0.2873
108
CSX 34.500
0.14
+0.015
0.1
1.15
2
0.49
0.2207
0.2237
200
Fri Jul 18 2025
Strike
CSX 32.000
CSX 32.500
CSX 33.000
CSX 33.500
CSX 34.000
CSX 34.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 32.000
0.11
+0
0.05
0.5
0
0.37
-0.1597
0.163
192
CSX 32.500
0.25
-0.05
0.15
1.4
6
0.54
-0.2428
0.2271
2609
CSX 33.000
0.47
+0
0.25
1.7
0
0.54
-0.3645
0.2913
90
CSX 33.500
0.55
-0.225
0.45
1.75
1
0.48
-0.518
0.3204
12
CSX 34.000
0.75
+0
0.75
1.2
0
0.29
-0.6697
0.291
10
CSX 34.500
1.19
+0
0
4.8
0
0.81
-0.7869
0.2277
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 31.000
2
+0
2.2
4.9
0
0.77
0.8573
0.0901
13
CSX 32.000
1.8
+0.3
1.6
3.1
6
0.53
0.7651
0.1393
21
CSX 33.000
1.1
+0.225
1.05
1.15
8
0.29
0.6097
0.1922
1001
CSX 34.000
0.51
+0
0.55
0.65
0
0.29
0.411
0.1986
1120
CSX 35.000
0.25
+0
0.25
0.35
4
0.29
0.2518
0.1525
61
CSX 36.000
0.17
+0.045
0.05
0.2
1
0.28
0.1568
0.104
977
Fri Jul 25 2025
Strike
CSX 31.000
CSX 32.000
CSX 33.000
CSX 34.000
CSX 35.000
CSX 36.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 31.000
0.2
+0
0.1
0.25
0
0.34
-0.1445
0.091
113
CSX 32.000
0.37
+0
0.25
0.4
0
0.31
-0.2381
0.141
156
CSX 33.000
0.75
+0
0.55
0.7
0
0.29
-0.3962
0.1955
1074
CSX 34.000
1.31
+0
0.7
1.5
0
0.29
-0.5991
0.2035
10
CSX 35.000
0
+0
1.75
1.9
0
0.29
-0.762
0.1577
0
CSX 36.000
0
+0
1
3.3
0
0
-0.8594
0.1098
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.