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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260320C00017500 | 3/20 2:52 PM | 17.50 | 13.00 | 10.7 | 12 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| CSX260320C00020000 | 5/28 10:29 AM | 20.00 | 12.20 | 13.1 | 14.1 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| CSX260320C00022500 | 4/9 11:14 AM | 22.50 | 6.10 | 7.2 | 7.5 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| CSX260320C00025000 | 7/18 1:31 PM | 25.00 | 10.00 | 9.4 | 9.7 | 0.00 | 0.00% | 3 | 183 | 0.00% | Yes |
| CSX260320C00027500 | 10/1 9:30 AM | 27.50 | 7.90 | 6.2 | 10.4 | 0.00 | 0.00% | 5 | 178 | 75.17% | Yes |
| CSX260320C00030000 | 10/29 10:49 AM | 30.00 | 5.95 | 4.2 | 8.1 | 0.00 | 0.00% | 2 | 111 | 63.57% | Yes |
| CSX260320C00032500 | 11/3 3:43 PM | 32.50 | 4.00 | 3.8 | 4.2 | 0.00 | 0.00% | 10 | 993 | 30.98% | Yes |
| CSX260320C00035000 | 11/5 1:04 PM | 35.00 | 2.54 | 2.25 | 2.55 | -0.01 | -0.39% | 2 | 5903 | 28.00% | Yes |
| CSX260320C00037500 | 11/5 10:26 AM | 37.50 | 1.33 | 1.1 | 1.4 | -0.12 | -8.28% | 1 | 1250 | 26.39% | No |
| CSX260320C00040000 | 11/5 2:32 PM | 40.00 | 0.54 | 0.45 | 0.75 | 0.14 | 35.00% | 27 | 311 | 26.29% | No |
| CSX260320C00042500 | 10/31 10:43 AM | 42.50 | 0.27 | 0.15 | 0.35 | 0.00 | 0.00% | 2 | 223 | 25.68% | No |
| CSX260320C00045000 | 10/22 12:45 PM | 45.00 | 0.12 | 0 | 0.5 | 0.00 | 0.00% | 4 | 498 | 34.23% | No |
| CSX260320C00047500 | 8/22 11:12 AM | 47.50 | 0.68 | 0 | 0.7 | 0.00 | 0.00% | 6 | 37 | 43.31% | No |
| CSX260320C00050000 | 10/17 12:25 PM | 50.00 | 0.05 | 0 | 1.55 | 0.00 | 0.00% | 1 | 2 | 62.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260320P00017500 | 4/28 1:16 PM | 17.50 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 3 | 68.95% | No |
| CSX260320P00020000 | 8/18 1:38 PM | 20.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 1 | 3 | 61.52% | No |
| CSX260320P00022500 | 6/16 3:50 PM | 22.50 | 0.35 | 0 | 0.7 | 0.00 | 0.00% | 1 | 120 | 53.71% | No |
| CSX260320P00025000 | 10/22 11:24 AM | 25.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 2 | 211 | 37.89% | No |
| CSX260320P00027500 | 11/3 12:04 PM | 27.50 | 0.15 | 0 | 1.05 | 0.00 | 0.00% | 1 | 256 | 49.32% | No |
| CSX260320P00030000 | 11/3 12:48 PM | 30.00 | 0.20 | 0 | 0.7 | 0.00 | 0.00% | 1 | 1306 | 31.84% | No |
| CSX260320P00032500 | 11/3 12:04 PM | 32.50 | 0.75 | 0.75 | 1.05 | 0.00 | 0.00% | 1 | 1594 | 26.49% | No |
| CSX260320P00035000 | 10/31 3:16 PM | 35.00 | 1.55 | 1.5 | 1.85 | 0.00 | 0.00% | 3 | 1220 | 23.54% | No |
| CSX260320P00037500 | 10/24 9:30 AM | 37.50 | 2.50 | 2.85 | 3.2 | 0.00 | 0.00% | 3 | 497 | 21.73% | Yes |
| CSX260320P00040000 | 8/22 10:35 AM | 40.00 | 3.80 | 5.8 | 6.7 | 0.00 | 0.00% | 8 | 8 | 43.14% | Yes |
| CSX260320P00042500 | 9/24 10:00 AM | 42.50 | 8.53 | 4.8 | 8.6 | 0.00 | 0.00% | 3 | 1 | 42.99% | Yes |
| CSX260320P00050000 | 9/19 9:45 AM | 50.00 | 16.67 | 11.4 | 15.3 | 0.00 | 0.00% | 1 | 0 | 46.46% | Yes |
