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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX251121C00015000 | 7/25 2:57 PM | 15.00 | 20.90 | 19 | 20.9 | 0.00 | 0.00% | 5 | 10 | 303.52% | Yes |
| CSX251121C00017500 | 5/19 9:46 AM | 17.50 | 13.74 | 0 | 0 | 0.00 | 0.00% | 4 | 2 | 0.00% | Yes |
| CSX251121C00022500 | 4/21 3:45 PM | 22.50 | 6.10 | 8.5 | 8.7 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| CSX251121C00025000 | 10/8 9:39 AM | 25.00 | 10.85 | 8.3 | 12.5 | 0.00 | 0.00% | 10 | 9 | 91.41% | Yes |
| CSX251121C00027500 | 11/5 9:31 AM | 27.50 | 8.30 | 6.8 | 10 | -0.28 | -3.26% | 1 | 280 | 115.23% | Yes |
| CSX251121C00029000 | 10/30 12:50 PM | 29.00 | 6.50 | 4.6 | 8.5 | 0.00 | 0.00% | 0 | 0 | 73.24% | Yes |
| CSX251121C00030000 | 10/30 12:48 PM | 30.00 | 5.57 | 3.6 | 7.5 | 0.00 | 0.00% | 2 | 585 | 63.57% | Yes |
| CSX251121C00032500 | 11/5 1:06 PM | 32.50 | 3.40 | 2.6 | 4.6 | 0.19 | 5.92% | 11 | 1511 | 65.72% | Yes |
| CSX251121C00033000 | 10/28 9:31 AM | 33.00 | 3.00 | 0.8 | 4.7 | 0.00 | 0.00% | 4 | 9 | 120.07% | Yes |
| CSX251121C00034000 | 10/31 11:17 AM | 34.00 | 2.01 | 1.5 | 2.5 | 0.00 | 0.00% | 1 | 2 | 60.94% | Yes |
| CSX251121C00035000 | 11/5 3:42 PM | 35.00 | 0.88 | 0.8 | 1.05 | -0.37 | -29.60% | 70 | 15115 | 29.98% | Yes |
| CSX251121C00035500 | 11/4 3:53 PM | 35.50 | 0.92 | 0.55 | 0.9 | 0.00 | 0.00% | 2 | 62 | 33.40% | No |
| CSX251121C00036000 | 11/5 3:35 PM | 36.00 | 0.42 | 0.3 | 0.65 | -0.28 | -40.00% | 10 | 1283 | 31.93% | No |
| CSX251121C00036500 | 11/5 11:40 AM | 36.50 | 0.40 | 0.2 | 0.3 | -0.05 | -11.11% | 2 | 134 | 24.90% | No |
| CSX251121C00037000 | 11/5 3:09 PM | 37.00 | 0.16 | 0.1 | 0.3 | -0.18 | -52.94% | 7 | 968 | 29.88% | No |
| CSX251121C00037500 | 11/5 3:23 PM | 37.50 | 0.13 | 0 | 0.35 | -0.07 | -35.00% | 560 | 13223 | 36.77% | No |
| CSX251121C00038000 | 11/3 11:00 AM | 38.00 | 0.09 | 0 | 0.4 | 0.00 | 0.00% | 4 | 120 | 43.56% | No |
| CSX251121C00038500 | 10/28 9:42 AM | 38.50 | 0.13 | 0 | 0.85 | 0.00 | 0.00% | 1 | 61 | 66.99% | No |
| CSX251121C00039000 | 10/23 3:39 PM | 39.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 0 | 25 | 50.88% | No |
| CSX251121C00039500 | 10/29 12:01 PM | 39.50 | 0.06 | 0 | 1.95 | 0.00 | 0.00% | 1 | 14 | 81.35% | No |
| CSX251121C00040000 | 11/4 10:42 AM | 40.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 7938 | 34.96% | No |
| CSX251121C00042500 | 11/4 12:58 PM | 42.50 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 10 | 176 | 51.76% | No |
| CSX251121C00045000 | 10/3 9:40 AM | 45.00 | 0.04 | 0 | 2.15 | 0.00 | 0.00% | 10 | 22 | 128.71% | No |
| CSX251121C00047500 | 10/20 12:05 PM | 47.50 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 1 | 79.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX251121P00015000 | 4/16 3:20 PM | 15.00 | 0.20 | 0 | 0.15 | 0.00 | 0.00% | 63 | 64 | 201.56% | No |
| CSX251121P00017500 | 4/28 9:34 AM | 17.50 | 0.15 | 0 | 0.25 | 0.00 | 0.00% | 1 | 7 | 183.59% | No |
| CSX251121P00020000 | 5/9 1:46 PM | 20.00 | 0.25 | 0.05 | 0.2 | 0.00 | 0.00% | 4 | 67 | 152.34% | No |
| CSX251121P00022500 | 6/17 3:05 PM | 22.50 | 0.20 | 0 | 2.2 | 0.00 | 0.00% | 1 | 42 | 219.53% | No |
| CSX251121P00025000 | 10/15 10:47 AM | 25.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 1586 | 75.78% | No |
| CSX251121P00027500 | 10/7 10:42 AM | 27.50 | 0.15 | 0 | 0.05 | 0.00 | 0.00% | 6 | 417 | 57.03% | No |
| CSX251121P00030000 | 11/3 11:39 AM | 30.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 3 | 7124 | 56.84% | No |
| CSX251121P00031500 | 10/22 10:20 AM | 31.50 | 0.05 | 0 | 2.15 | 0.00 | 0.00% | 0 | 50 | 91.31% | No |
| CSX251121P00032000 | 10/22 9:53 AM | 32.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 0 | 3 | 56.54% | No |
| CSX251121P00032500 | 10/31 11:57 AM | 32.50 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 2 | 10070 | 37.70% | No |
| CSX251121P00033000 | 10/22 12:46 PM | 33.00 | 0.17 | 0 | 0.45 | 0.00 | 0.00% | 0 | 2 | 45.31% | No |
| CSX251121P00033500 | 10/30 12:15 PM | 33.50 | 0.20 | 0 | 0.9 | 0.00 | 0.00% | 2 | 19 | 57.57% | No |
| CSX251121P00034000 | 11/3 11:20 AM | 34.00 | 0.17 | 0.15 | 2.45 | 0.00 | 0.00% | 14 | 40 | 65.23% | No |
| CSX251121P00034500 | 10/30 10:37 AM | 34.50 | 0.45 | 0.25 | 0.7 | 0.00 | 0.00% | 1 | 58 | 36.33% | No |
| CSX251121P00035000 | 11/5 3:32 PM | 35.00 | 0.50 | 0.45 | 0.85 | 0.10 | 25.00% | 11 | 5820 | 34.13% | No |
| CSX251121P00035500 | 11/5 10:04 AM | 35.50 | 0.77 | 0.65 | 0.8 | 0.12 | 18.46% | 2 | 390 | 23.88% | Yes |
| CSX251121P00036000 | 11/5 11:11 AM | 36.00 | 0.80 | 0.95 | 1.35 | 0.05 | 6.67% | 2 | 1173 | 32.67% | Yes |
| CSX251121P00036500 | 10/23 11:13 AM | 36.50 | 1.27 | 1.05 | 1.85 | 0.00 | 0.00% | 0 | 245 | 38.87% | Yes |
| CSX251121P00037000 | 10/24 10:53 AM | 37.00 | 1.58 | 1.4 | 3.5 | 0.00 | 0.00% | 3 | 561 | 85.35% | Yes |
| CSX251121P00037500 | 10/27 9:38 AM | 37.50 | 1.50 | 1.8 | 3.5 | 0.00 | 0.00% | 3 | 1387 | 73.88% | Yes |
| CSX251121P00038000 | 10/23 10:19 AM | 38.00 | 2.45 | 0.65 | 4.3 | 0.00 | 0.00% | 0 | 1 | 90.14% | Yes |
| CSX251121P00038500 | 10/30 12:36 PM | 38.50 | 3.18 | 1.05 | 5 | 0.00 | 0.00% | 6 | 5 | 102.73% | Yes |
| CSX251121P00039000 | 10/28 10:27 AM | 39.00 | 3.28 | 1.6 | 5.3 | 0.00 | 0.00% | 0 | 0 | 100.83% | Yes |
| CSX251121P00039500 | 10/30 12:50 PM | 39.50 | 4.02 | 2.1 | 6 | 0.00 | 0.00% | 0 | 0 | 113.09% | Yes |
| CSX251121P00040000 | 7/24 9:43 AM | 40.00 | 4.80 | 4.4 | 7.3 | 0.00 | 0.00% | 0 | 20 | 93.60% | Yes |
| CSX251121P00050000 | 9/10 10:20 AM | 50.00 | 17.90 | 12.3 | 16.4 | 0.00 | 0.00% | 0 | 0 | 189.16% | Yes |
