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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116C00015000 | 7/25 12:38 PM | 15.00 | 20.80 | 19 | 19.3 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| CSX260116C00017500 | 10/24 1:05 PM | 17.50 | 18.50 | 15.8 | 20 | 0.00 | 0.00% | 3 | 4 | 80.08% | Yes |
| CSX260116C00020000 | 10/9 10:35 AM | 20.00 | 16.35 | 13.3 | 17.5 | 0.00 | 0.00% | 2 | 34 | 66.41% | Yes |
| CSX260116C00022500 | 10/2 12:37 PM | 22.50 | 12.72 | 10.8 | 15 | 0.00 | 0.00% | 1 | 28 | 54.10% | Yes |
| CSX260116C00025000 | 10/24 3:54 PM | 25.00 | 11.27 | 8.6 | 12 | 0.00 | 0.00% | 2 | 120 | 101.42% | Yes |
| CSX260116C00027500 | 10/6 10:31 AM | 27.50 | 8.80 | 7 | 9.8 | 0.00 | 0.00% | 1 | 501 | 54.30% | Yes |
| CSX260116C00030000 | 11/5 11:01 AM | 30.00 | 6.10 | 5.4 | 5.9 | 0.00 | 0.00% | 1 | 5002 | 40.53% | Yes |
| CSX260116C00032500 | 11/4 2:48 PM | 32.50 | 3.65 | 3.2 | 3.5 | 0.00 | 0.00% | 70 | 4888 | 28.96% | Yes |
| CSX260116C00035000 | 11/5 3:38 PM | 35.00 | 1.65 | 1.5 | 1.75 | -0.26 | -13.61% | 116 | 51116 | 25.44% | Yes |
| CSX260116C00037500 | 11/5 3:55 PM | 37.50 | 0.63 | 0.5 | 0.65 | -0.14 | -18.18% | 24 | 20319 | 23.17% | No |
| CSX260116C00040000 | 11/5 3:15 PM | 40.00 | 0.15 | 0.1 | 0.25 | -0.12 | -44.44% | 29 | 10026 | 24.32% | No |
| CSX260116C00042500 | 11/3 1:26 PM | 42.50 | 0.06 | 0 | 0.3 | 0.00 | 0.00% | 1 | 1508 | 33.64% | No |
| CSX260116C00045000 | 10/27 10:49 AM | 45.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 2622 | 28.13% | No |
| CSX260116C00047500 | 10/17 9:52 AM | 47.50 | 0.05 | 0 | 2.15 | 0.00 | 0.00% | 1 | 411 | 68.31% | No |
| CSX260116C00050000 | 10/16 12:24 PM | 50.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 19 | 258 | 45.70% | No |
| CSX260116C00055000 | 11/5 1:36 PM | 55.00 | 0.05 | 0 | 0.05 | 0.02 | 66.67% | 1 | 543 | 46.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116P00015000 | 9/11 1:17 PM | 15.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 98 | 89.45% | No |
| CSX260116P00017500 | 6/30 12:51 PM | 17.50 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 5 | 92 | 79.30% | No |
| CSX260116P00020000 | 7/31 3:16 PM | 20.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 1 | 377 | 71.88% | No |
| CSX260116P00022500 | 9/17 2:38 PM | 22.50 | 0.09 | 0 | 0.15 | 0.00 | 0.00% | 18 | 1886 | 53.52% | No |
| CSX260116P00025000 | 10/30 9:37 AM | 25.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 3805 | 48.73% | No |
| CSX260116P00027500 | 10/22 11:37 AM | 27.50 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 10 | 5421 | 34.38% | No |
| CSX260116P00030000 | 11/5 3:47 PM | 30.00 | 0.15 | 0.1 | 0.2 | 0.00 | 0.00% | 40 | 9064 | 28.81% | No |
| CSX260116P00032500 | 11/5 11:21 AM | 32.50 | 0.40 | 0.35 | 0.5 | -0.01 | -2.44% | 11 | 7567 | 25.15% | No |
| CSX260116P00035000 | 11/5 12:17 PM | 35.00 | 1.05 | 1 | 1.25 | 0.05 | 5.00% | 23 | 4041 | 22.56% | No |
| CSX260116P00037500 | 11/5 12:08 PM | 37.50 | 2.40 | 2.5 | 2.7 | 0.10 | 4.35% | 19 | 891 | 20.75% | Yes |
| CSX260116P00040000 | 10/27 10:49 AM | 40.00 | 4.00 | 2.65 | 6.4 | 0.00 | 0.00% | 1 | 4 | 53.93% | Yes |
| CSX260116P00042500 | 12/11 9:47 AM | 42.50 | 8.40 | 9.6 | 11.7 | 0.00 | 0.00% | 25 | 0 | 94.26% | Yes |
| CSX260116P00045000 | 8/25 9:44 AM | 45.00 | 10.60 | 9 | 13.1 | 0.00 | 0.00% | 4 | 0 | 66.77% | Yes |
| CSX260116P00047500 | 4/21 2:42 PM | 47.50 | 20.20 | 16.9 | 17.1 | 0.00 | 0.00% | 160 | 195 | 135.47% | Yes |
| CSX260116P00050000 | 3/6 10:16 AM | 50.00 | 11.55 | 12.6 | 14.8 | 0.00 | 0.00% | 1 | 0 | 43.85% | Yes |
| CSX260116P00055000 | 12/27 1:57 PM | 55.00 | 22.44 | 21.7 | 23 | 0.00 | 0.00% | 1 | 0 | 121.00% | Yes |
