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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
35.91
Ask: 
35.98
Vol: 
31,707,887
Last: 
35.98
Change: 
+0.76 (+2.1253%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 34.500
1.6
+0.8
1.4
2.55
4
0.29
0.8243
0.1722
154
CSX 35.000
1.11
+0.61
0.95
1.45
54
0.36
0.7274
0.2272
1144
CSX 35.500
0.78
+0.48
0.65
0.85
201
0.28
0.6031
0.2664
186
CSX 36.000
0.5
+0.3
0.4
0.55
2,620
0.28
0.467
0.2731
497
CSX 36.500
0.25
+0.15
0.3
0.4
159
0.31
0.3402
0.2468
602
CSX 37.000
0.25
+0.15
0.15
0.25
300
0.3
0.237
0.2017
106
Fri Aug 01 2025
Strike
CSX 34.500
CSX 35.000
CSX 35.500
CSX 36.000
CSX 36.500
CSX 37.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 34.500
0.1
-0.15
0.15
0.45
34
0.41
-0.1802
0.176
181
CSX 35.000
0.35
-0.1
0.2
0.45
512
0.34
-0.2796
0.2327
326
CSX 35.500
0.4
-0.35
0.4
0.95
70
0.42
-0.4071
0.2734
78
CSX 36.000
0.7
-1.075
0.65
1.05
706
0.38
-0.5468
0.2808
22
CSX 36.500
0.85
-0.725
0.95
1.3
16
0.37
-0.6768
0.2539
1
CSX 37.000
1.32
-1.455
1.4
1.9
13
0.47
-0.7823
0.2067
1
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 34.500
1.63
+0.63
1.6
1.8
5
0.31
0.7572
0.1518
136
CSX 35.000
1.3
+0.625
1.25
1.4
18
0.28
0.6762
0.1784
1352
CSX 35.500
0.98
+0.505
0.85
1
30
0.37
0.5821
0.1957
17
CSX 36.000
0.7
+0.375
0.7
0.75
36
0.28
0.4831
0.1988
210
CSX 36.500
0.55
+0.35
0.5
0.55
112
0.29
0.389
0.188
44
CSX 37.000
0.4
+0.25
0.35
0.4
55
0.29
0.3067
0.1677
25
Fri Aug 08 2025
Strike
CSX 34.500
CSX 35.000
CSX 35.500
CSX 36.000
CSX 36.500
CSX 37.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 34.500
0.33
+0
0.25
0.7
0
0.38
-0.2462
0.1538
30
CSX 35.000
0.45
-0.15
0.4
0.55
100
0.3
-0.3284
0.181
16
CSX 35.500
0.65
-0.25
0.65
0.75
75
0.31
-0.424
0.1989
2
CSX 36.000
0.8
-0.45
0.85
1
72
0.3
-0.5247
0.2026
5
CSX 36.500
1.2
-0.475
1.15
1.45
16
0.33
-0.6206
0.1922
0
CSX 37.000
1.99
+0
1.5
1.75
0
0.34
-0.7047
0.1724
4
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 34.500
1.91
+0.785
1.75
1.85
1
0.29
0.7217
0.1341
90
CSX 35.000
1.45
+0.625
1.4
1.5
2,438
0.28
0.6513
0.1506
26604
CSX 35.500
1.2
+0.575
1.1
1.25
123
0.29
0.5728
0.1609
189
CSX 36.000
1
+0.575
0.85
1
1,165
0.29
0.4917
0.1629
3193
CSX 36.500
0.7
+0.4
0.7
0.8
78
0.3
0.4138
0.1568
262
CSX 37.000
0.6
+0.375
0.55
0.6
3,028
0.3
0.3436
0.1448
118
Fri Aug 15 2025
Strike
CSX 34.500
CSX 35.000
CSX 35.500
CSX 36.000
CSX 36.500
CSX 37.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 34.500
0.35
-0.125
0.4
0.5
31
0.29
-0.2807
0.1356
61
CSX 35.000
0.58
-0.145
0.55
0.7
73
0.29
-0.3521
0.1525
2259
CSX 35.500
0.7
-0.3
0.75
0.9
159
0.29
-0.4317
0.1632
137
CSX 36.000
1
-0.325
1
1.15
90
0.29
-0.514
0.1655
31
CSX 36.500
1.2
-0.5
1.3
1.45
79
0.29
-0.5931
0.1598
2
CSX 37.000
1.74
-0.36
1.65
1.8
6
0.29
-0.6645
0.148
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 33.000
2.61
+0
3
3.3
0
0.29
0.8471
0.077
36
CSX 34.000
2.33
+0.755
2.2
2.4
2
0.29
0.7632
0.1075
8
CSX 35.000
1.62
+0.695
1.5
2.95
36
0.28
0.6434
0.1351
35
CSX 36.000
1.1
+0.575
1
1.1
67
0.28
0.5012
0.1451
78
CSX 37.000
0.7
+0.425
0.6
0.75
346
0.28
0.3666
0.1331
2
CSX 38.000
0.37
+0.22
0.35
0.5
55
0.29
0.2599
0.1095
2
Fri Aug 22 2025
Strike
CSX 33.000
CSX 34.000
CSX 35.000
CSX 36.000
CSX 37.000
CSX 38.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 33.000
0.32
+0
0.1
0.35
0
0.3
-0.1543
0.0778
2
CSX 34.000
0.57
+0
0.35
0.45
0
0.28
-0.2393
0.1089
2
CSX 35.000
0.65
-0.15
0.65
0.75
30
0.28
-0.3611
0.1373
191
CSX 36.000
1.1
-0.3
1.1
1.2
161
0.27
-0.506
0.1482
5
CSX 37.000
0
+0
1.7
1.9
0
0.29
-0.6436
0.137
0
CSX 38.000
0
+0
2.5
2.65
0
0.3
-0.7532
0.1139
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 33.000
2.9
+0.425
3
4.2
5
0.45
0.8383
0.0759
45
CSX 34.000
2.35
+0.675
2.3
2.5
6
0.28
0.754
0.1027
9
CSX 35.000
1.71
+0.635
1.4
2.15
36
0.3
0.6394
0.1252
1836
CSX 36.000
1.14
+0.49
1.05
2.25
9
0.27
0.5083
0.1334
573
CSX 37.000
0.85
+0.45
0.7
0.9
17
0.28
0.3831
0.1248
17
CSX 38.000
0.45
+0.225
0.4
0.6
124
0.28
0.2795
0.106
0
Fri Aug 29 2025
Strike
CSX 33.000
CSX 34.000
CSX 35.000
CSX 36.000
CSX 37.000
CSX 38.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 33.000
0.45
+0
0.25
0.4
0
0.3
-0.1727
0.0786
3
CSX 34.000
0.75
+0
0.45
0.65
0
0.29
-0.2597
0.1048
10
CSX 35.000
0.95
-0.025
0.8
0.95
2
0.29
-0.3756
0.1261
1323
CSX 36.000
1.76
+0
1.25
2.3
0
0.28
-0.5063
0.1326
2
CSX 37.000
2.9
+0
1.8
2.6
0
0.34
-0.6296
0.123
3
CSX 38.000
0
+0
2.6
2.8
0
0.3
-0.7308
0.1044
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.