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)

2025-06-04 15:59:59 ET (Delayed)
Bid: 
31.67
Ask: 
32.11
Vol: 
13,669,376
Last: 
31.93
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 30.500
1.29
+0.015
1.15
2.05
1
0.67
0.938
0.1247
5
CSX 31.000
1
+0.1
0.8
1.15
4
0.27
0.8758
0.2409
95
CSX 31.500
0.5
+0
0.5
0.65
0
0.31
0.7384
0.4443
418
CSX 32.000
0.28
+0.13
0.2
0.3
44
0.29
0.4779
0.6098
464
CSX 32.500
0.08
+0.005
0.05
0.1
42
0.27
0.2092
0.4385
276
CSX 33.000
0.02
-0.03
0
0.2
1
0.45
0.0799
0.2051
12
Fri Jun 06 2025
Strike
CSX 30.500
CSX 31.000
CSX 31.500
CSX 32.000
CSX 32.500
CSX 33.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 30.500
0.1
+0
0
0.3
0
0.68
-0.0619
0.1248
91
CSX 31.000
0.08
-0.02
0
0.05
3
0.29
-0.1242
0.2414
179
CSX 31.500
0.11
-0.065
0.05
0.15
5
0.29
-0.2622
0.4466
57
CSX 32.000
0.3
-0.075
0.3
0.35
3
0.29
-0.5252
0.617
42
CSX 32.500
0.75
+0
0.5
0.7
1
0.24
-0.7971
0.4433
1
CSX 33.000
0
+0
0.75
2.1
0
0.83
-0.927
0.2075
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 30.500
0.9
+0
1.55
1.7
0
0.3
0.8385
0.1536
3
CSX 31.000
0.89
+0
1.1
1.25
0
0.27
0.7654
0.2116
46
CSX 31.500
0.85
+0.1
0.75
0.9
22
0.27
0.6562
0.2766
100
CSX 32.000
0.55
+0.1
0.5
0.55
718
0.26
0.5095
0.3179
1111
CSX 32.500
0.3
+0.05
0.25
0.35
84
0.25
0.3546
0.2986
136
CSX 33.000
0.15
+0.025
0.1
0.2
37
0.24
0.2327
0.2349
132
Fri Jun 13 2025
Strike
CSX 30.500
CSX 31.000
CSX 31.500
CSX 32.000
CSX 32.500
CSX 33.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 30.500
0.3
+0
0.05
0.2
0
0.31
-0.1636
0.1554
20
CSX 31.000
0.23
+0.005
0.15
0.2
6
0.27
-0.2379
0.2145
94
CSX 31.500
0.4
+0
0.3
0.35
0
0.27
-0.3491
0.281
500
CSX 32.000
0.5
-0.1
0.5
0.55
708
0.26
-0.4986
0.3236
680
CSX 32.500
0.9
-0.025
0.75
0.9
2
0.26
-0.6564
0.3042
2
CSX 33.000
0
+0
0
1.25
0
0
-0.7804
0.2414
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 30.500
1.62
+0
1.65
1.8
0
0.27
0.8084
0.147
56
CSX 31.000
1.22
+0
1.25
1.4
0
0.26
0.7359
0.1888
32
CSX 31.500
1
+0.1
0.9
0.95
1
0.25
0.6383
0.2297
209
CSX 32.000
0.66
+0.06
0.6
0.65
539
0.24
0.5184
0.2544
1090
CSX 32.500
0.44
+0.04
0.4
0.45
329
0.23
0.3925
0.248
8455
CSX 33.000
0.25
+0
0.2
0.3
57
0.24
0.2828
0.214
489
Fri Jun 20 2025
Strike
CSX 30.500
CSX 31.000
CSX 31.500
CSX 32.000
CSX 32.500
CSX 33.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 30.500
0.45
+0
0.15
0.2
0
0.26
-0.1943
0.1489
219
CSX 31.000
0.31
-0.015
0.25
0.3
2
0.25
-0.268
0.1917
186
CSX 31.500
0.45
-0.025
0.4
0.45
51
0.25
-0.3676
0.234
354
CSX 32.000
0.6
-0.1
0.6
0.65
276
0.24
-0.4903
0.2604
342
CSX 32.500
0.9
-0.2
0.85
0.95
131
0.23
-0.6196
0.2555
5262
CSX 33.000
0
+0
1.2
1.35
0
0.24
-0.7328
0.2218
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 29.000
2.63
+0
3
5.1
0
0.72
0.8937
0.0694
8
CSX 30.000
2.1
+0
2.15
2.3
0
0.27
0.825
0.1102
38
CSX 31.000
1.4
+0.05
1.35
1.5
4
0.25
0.7055
0.1663
81
CSX 32.000
0.8
+0.05
0.75
0.8
38
0.24
0.5205
0.2095
166
CSX 33.000
0.35
+0
0.3
0.4
65
0.23
0.3197
0.1894
308
CSX 34.000
0.15
+0
0.1
0.2
0
0.23
0.1814
0.1311
29
Fri Jun 27 2025
Strike
CSX 29.000
CSX 30.000
CSX 31.000
CSX 32.000
CSX 33.000
CSX 34.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSX 29.000
0.23
+0
0.05
0.15
0
0.3
-0.107
0.07
18
CSX 30.000
0.45
+0
0.15
0.25
0
0.28
-0.1764
0.1114
19
CSX 31.000
0.4
-0.05
0.35
0.45
104
0.25
-0.2978
0.1686
139
CSX 32.000
0.75
-0.1
0.7
0.8
47
0.24
-0.4864
0.2139
112
CSX 33.000
0
+0
1.3
1.4
0
0.23
-0.6927
0.1961
0
CSX 34.000
0
+0
2.05
3.3
0
0.46
-0.8357
0.1379
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.