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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX251114C00026000 | 10/21 2:24 PM | 26.00 | 10.10 | 7.7 | 11.5 | 0.00 | 0.00% | 0 | 30 | 144.53% | Yes |
| CSX251114C00031000 | 10/30 12:47 PM | 31.00 | 4.65 | 2.6 | 6.5 | 0.00 | 0.00% | 0 | 0 | 71.97% | Yes |
| CSX251114C00031500 | 10/30 12:46 PM | 31.50 | 4.30 | 1.9 | 6 | 0.00 | 0.00% | 0 | 1 | 55.66% | Yes |
| CSX251114C00033000 | 11/5 9:33 AM | 33.00 | 2.90 | 0.65 | 4.2 | 0.03 | 1.05% | 5 | 6 | 135.55% | Yes |
| CSX251114C00034000 | 10/17 10:35 AM | 34.00 | 3.00 | 0.65 | 3.5 | 0.00 | 0.00% | 1 | 1 | 60.35% | Yes |
| CSX251114C00034500 | 11/5 2:50 PM | 34.50 | 1.20 | 1 | 1.35 | -0.08 | -6.25% | 2 | 70 | 40.23% | Yes |
| CSX251114C00035000 | 11/3 10:41 AM | 35.00 | 1.25 | 0.65 | 0.9 | 0.00 | 0.00% | 5 | 67 | 33.11% | Yes |
| CSX251114C00035500 | 10/31 3:10 PM | 35.50 | 0.83 | 0.4 | 0.65 | 0.00 | 0.00% | 10 | 17 | 33.20% | No |
| CSX251114C00036000 | 11/5 3:36 PM | 36.00 | 0.40 | 0.2 | 0.45 | -0.22 | -35.48% | 36 | 693 | 33.20% | No |
| CSX251114C00036500 | 11/5 11:34 AM | 36.50 | 0.30 | 0.1 | 0.2 | 0.00 | 0.00% | 2 | 13 | 27.54% | No |
| CSX251114C00037000 | 11/5 12:55 PM | 37.00 | 0.10 | 0 | 0.15 | -0.05 | -33.33% | 1 | 170 | 30.27% | No |
| CSX251114C00037500 | 11/5 3:36 PM | 37.50 | 0.08 | 0 | 0.25 | -0.07 | -46.67% | 2 | 8 | 42.77% | No |
| CSX251114C00038000 | 10/30 11:51 AM | 38.00 | 0.11 | 0 | 0.1 | 0.00 | 0.00% | 18 | 74 | 36.52% | No |
| CSX251114C00039000 | 11/4 2:54 PM | 39.00 | 0.01 | 0 | 0.35 | 0.00 | 0.00% | 2 | 99 | 52.93% | No |
| CSX251114C00040000 | 10/20 10:39 AM | 40.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 1 | 23 | 72.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX251114P00033000 | 10/17 3:34 PM | 33.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 1 | 2 | 54.20% | No |
| CSX251114P00033500 | 10/27 2:32 PM | 33.50 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 40.63% | No |
| CSX251114P00034000 | 10/28 2:02 PM | 34.00 | 0.18 | 0 | 1.2 | 0.00 | 0.00% | 6 | 6 | 52.54% | No |
| CSX251114P00034500 | 10/28 3:27 PM | 34.50 | 0.38 | 0.15 | 0.4 | 0.00 | 0.00% | 0 | 1 | 33.79% | No |
| CSX251114P00035000 | 11/5 3:34 PM | 35.00 | 0.35 | 0.3 | 0.85 | 0.00 | 0.00% | 115 | 306 | 45.51% | No |
| CSX251114P00035500 | 11/3 12:07 PM | 35.50 | 0.35 | 0.5 | 0.8 | 0.00 | 0.00% | 40 | 63 | 31.84% | Yes |
| CSX251114P00036000 | 11/5 3:34 PM | 36.00 | 0.90 | 0.8 | 1.1 | 0.09 | 11.11% | 15 | 340 | 31.74% | Yes |
| CSX251114P00036500 | 11/3 9:59 AM | 36.50 | 1.17 | 1.1 | 1.45 | 0.00 | 0.00% | 2 | 21 | 31.54% | Yes |
| CSX251114P00037000 | 10/27 3:54 PM | 37.00 | 1.35 | 0.45 | 3.8 | 0.00 | 0.00% | 1 | 5 | 127.44% | Yes |
| CSX251114P00038000 | 10/30 12:35 PM | 38.00 | 2.70 | 0.5 | 4.5 | 0.00 | 0.00% | 2 | 2 | 129.59% | Yes |
| CSX251114P00039000 | 10/30 12:37 PM | 39.00 | 3.58 | 1.6 | 5.5 | 0.00 | 0.00% | 2 | 1 | 144.04% | Yes |
| CSX251114P00040000 | 10/27 1:38 PM | 40.00 | 3.85 | 2.6 | 6.5 | 0.00 | 0.00% | 0 | 0 | 157.42% | Yes |
| CSX251114P00041000 | 10/27 1:39 PM | 41.00 | 4.80 | 3.5 | 7.5 | 0.00 | 0.00% | 0 | 0 | 169.82% | Yes |
| CSX251114P00042000 | 10/27 1:41 PM | 42.00 | 6.10 | 4.6 | 8.5 | 0.00 | 0.00% | 0 | 0 | 181.64% | Yes |
| CSX251114P00043000 | 10/28 10:32 AM | 43.00 | 7.36 | 5.6 | 9.5 | 0.00 | 0.00% | 0 | 0 | 192.68% | Yes |
| CSX251114P00045000 | 10/28 3:15 PM | 45.00 | 9.52 | 7.6 | 11.5 | 0.00 | 0.00% | 1 | 0 | 213.28% | Yes |
