Explore strikes, OI, IV and strategy data for CSX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX251107C00029000 | 10/17 12:57 PM | 29.00 | 7.92 | 4.7 | 8.5 | 0.00 | 0.00% | 2 | 2 | 218.75% | Yes |
| CSX251107C00030000 | 10/31 2:08 PM | 30.00 | 5.80 | 3.8 | 7.5 | 0.00 | 0.00% | 27 | 29 | 200.39% | Yes |
| CSX251107C00032000 | 10/2 10:20 AM | 32.00 | 3.60 | 1.75 | 5.5 | 0.00 | 0.00% | 0 | 2 | 137.89% | Yes |
| CSX251107C00033000 | 10/28 1:47 PM | 33.00 | 2.64 | 0.7 | 4.5 | 0.00 | 0.00% | 1 | 3 | 105.08% | Yes |
| CSX251107C00034000 | 10/30 1:52 PM | 34.00 | 1.85 | 0.55 | 1.45 | 0.00 | 0.00% | 5 | 18 | 54.69% | Yes |
| CSX251107C00034500 | 11/3 3:32 PM | 34.50 | 1.51 | 0.75 | 3 | 0.00 | 0.00% | 2 | 3 | 138.48% | Yes |
| CSX251107C00035000 | 11/5 3:42 PM | 35.00 | 0.58 | 0.45 | 0.65 | -0.60 | -50.85% | 10 | 41 | 45.51% | Yes |
| CSX251107C00035500 | 11/5 2:48 PM | 35.50 | 0.28 | 0.15 | 0.3 | -0.22 | -44.00% | 6 | 75 | 36.72% | No |
| CSX251107C00036000 | 11/5 3:24 PM | 36.00 | 0.10 | 0 | 0.2 | -0.13 | -56.52% | 31 | 749 | 43.95% | No |
| CSX251107C00036500 | 11/5 10:25 AM | 36.50 | 0.06 | 0 | 0.35 | 0.01 | 20.00% | 5 | 97 | 55.08% | No |
| CSX251107C00037000 | 11/5 2:41 PM | 37.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 101 | 71.48% | No |
| CSX251107C00037500 | 11/4 9:49 AM | 37.50 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 27 | 55.86% | No |
| CSX251107C00038000 | 11/4 3:10 PM | 38.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 1 | 117 | 91.02% | No |
| CSX251107C00039000 | 10/23 2:51 PM | 39.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 7 | 31 | 71.88% | No |
| CSX251107C00040000 | 10/20 1:44 PM | 40.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 1 | 18 | 254.10% | No |
| CSX251107C00043000 | 10/17 11:44 AM | 43.00 | 0.05 | 0 | 2.15 | 0.00 | 0.00% | 1 | 1 | 323.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX251107P00029000 | 11/5 12:30 PM | 29.00 | 0.14 | 0 | 0.2 | 0.00 | 0.00% | 6 | 4 | 169.53% | No |
| CSX251107P00031000 | 11/5 1:24 PM | 31.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 6 | 7 | 128.91% | No |
| CSX251107P00032000 | 10/23 2:47 PM | 32.00 | 0.50 | 0 | 0.2 | 0.00 | 0.00% | 13 | 20 | 98.44% | No |
| CSX251107P00032500 | 11/4 2:37 PM | 32.50 | 0.08 | 0 | 0.4 | 0.00 | 0.00% | 2 | 4 | 106.64% | No |
| CSX251107P00033000 | 10/27 11:03 AM | 33.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 28 | 118.36% | No |
| CSX251107P00034000 | 11/5 10:20 AM | 34.00 | 0.15 | 0 | 0.1 | 0.10 | 200.00% | 3 | 37 | 49.81% | No |
| CSX251107P00034500 | 11/5 1:31 PM | 34.50 | 0.07 | 0 | 0.6 | -0.01 | -12.50% | 10 | 54 | 60.74% | No |
| CSX251107P00035000 | 11/5 3:56 PM | 35.00 | 0.15 | 0.1 | 0.3 | 0.07 | 87.50% | 54 | 189 | 42.58% | No |
| CSX251107P00035500 | 11/5 3:55 PM | 35.50 | 0.35 | 0.25 | 0.45 | 0.15 | 75.00% | 15 | 118 | 33.79% | Yes |
| CSX251107P00036000 | 11/5 3:33 PM | 36.00 | 0.76 | 0.1 | 1.85 | 0.33 | 76.74% | 22 | 728 | 54.30% | Yes |
| CSX251107P00036500 | 10/24 3:39 PM | 36.50 | 0.80 | 0.5 | 3 | 0.00 | 0.00% | 4 | 4 | 99.61% | Yes |
| CSX251107P00037000 | 10/31 11:00 AM | 37.00 | 1.44 | 0.4 | 3.5 | 0.00 | 0.00% | 1 | 10 | 80.66% | Yes |
| CSX251107P00037500 | 10/30 12:35 PM | 37.50 | 2.21 | 0.9 | 4 | 0.00 | 0.00% | 0 | 1 | 93.55% | Yes |
| CSX251107P00038000 | 11/3 12:00 PM | 38.00 | 2.43 | 1.95 | 4.5 | 0.00 | 0.00% | 2 | 1 | 141.02% | Yes |
| CSX251107P00039500 | 10/27 1:38 PM | 39.50 | 3.39 | 2.1 | 6 | 0.00 | 0.00% | 0 | 0 | 319.92% | Yes |
| CSX251107P00040000 | 10/28 10:27 AM | 40.00 | 4.25 | 2.6 | 6.5 | 0.00 | 0.00% | 0 | 0 | 333.79% | Yes |
| CSX251107P00040500 | 10/28 10:28 AM | 40.50 | 4.70 | 3 | 7 | 0.00 | 0.00% | 0 | 0 | 347.27% | Yes |
| CSX251107P00041000 | 11/4 11:57 AM | 41.00 | 5.20 | 3.5 | 7.5 | 0.00 | 0.00% | 1 | 1 | 360.35% | Yes |
| CSX251107P00042000 | 10/28 10:30 AM | 42.00 | 6.10 | 4.6 | 8.5 | 0.00 | 0.00% | 0 | 0 | 385.16% | Yes |
