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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260618C00015000 | 8/11 9:32 AM | 15.00 | 20.70 | 17.1 | 19.6 | 0.00 | 0.00% | 4 | 20 | 0.00% | Yes |
| CSX260618C00020000 | 7/1 11:53 AM | 20.00 | 14.24 | 12.3 | 16 | 0.00 | 0.00% | 1 | 54 | 60.01% | Yes |
| CSX260618C00022500 | 8/6 2:44 PM | 22.50 | 14.00 | 9.9 | 13.6 | 0.00 | 0.00% | 1 | 0 | 52.15% | Yes |
| CSX260618C00025000 | 8/6 3:39 PM | 25.00 | 12.20 | 8 | 10.2 | 0.00 | 0.00% | 1 | 34 | 0.00% | Yes |
| CSX260618C00027500 | 10/3 10:48 AM | 27.50 | 9.10 | 8.4 | 10.7 | 0.00 | 0.00% | 2 | 105 | 61.87% | Yes |
| CSX260618C00030000 | 10/28 2:49 PM | 30.00 | 6.40 | 4.8 | 8.5 | 0.00 | 0.00% | 3 | 765 | 53.59% | Yes |
| CSX260618C00032500 | 10/23 2:41 PM | 32.50 | 4.80 | 2.75 | 6.7 | 0.00 | 0.00% | 7 | 735 | 48.98% | Yes |
| CSX260618C00035000 | 11/5 11:25 AM | 35.00 | 3.30 | 2.85 | 3.3 | 0.00 | 0.00% | 16 | 1780 | 28.54% | Yes |
| CSX260618C00037500 | 11/5 12:01 PM | 37.50 | 1.95 | 1.2 | 2.7 | -0.10 | -4.88% | 4 | 2731 | 32.42% | No |
| CSX260618C00040000 | 11/5 1:05 PM | 40.00 | 1.26 | 0.9 | 1.4 | 0.11 | 9.57% | 36 | 1171 | 27.32% | No |
| CSX260618C00042500 | 10/17 12:14 PM | 42.50 | 1.06 | 0.35 | 0.7 | 0.00 | 0.00% | 1 | 523 | 24.95% | No |
| CSX260618C00045000 | 11/3 9:30 AM | 45.00 | 0.35 | 0.15 | 0.4 | 0.00 | 0.00% | 1 | 1562 | 24.85% | No |
| CSX260618C00047500 | 10/8 2:12 PM | 47.50 | 0.15 | 0 | 2.25 | 0.00 | 0.00% | 0 | 3 | 51.89% | No |
| CSX260618C00050000 | 7/28 10:44 AM | 50.00 | 0.30 | 0 | 1.15 | 0.00 | 0.00% | 25 | 54 | 43.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260618P00015000 | 9/29 2:19 PM | 15.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 0 | 3 | 50.59% | No |
| CSX260618P00017500 | 3/11 3:57 PM | 17.50 | 0.35 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 1 | 71.92% | No |
| CSX260618P00020000 | 7/29 12:23 PM | 20.00 | 0.50 | 0 | 0.85 | 0.00 | 0.00% | 1 | 4 | 52.83% | No |
| CSX260618P00022500 | 9/4 2:07 PM | 22.50 | 0.40 | 0.05 | 2.25 | 0.00 | 0.00% | 15 | 28 | 59.47% | No |
| CSX260618P00025000 | 10/20 9:54 AM | 25.00 | 0.24 | 0 | 0.6 | 0.00 | 0.00% | 1 | 102 | 39.31% | No |
| CSX260618P00027500 | 9/22 2:29 PM | 27.50 | 0.75 | 0 | 0 | 0.00 | 0.00% | 1 | 2429 | 6.25% | No |
| CSX260618P00030000 | 11/5 12:01 PM | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 2796 | 25.37% | No |
| CSX260618P00032500 | 11/5 11:44 AM | 32.50 | 1.15 | 1.1 | 1.5 | -0.20 | -14.81% | 14 | 4853 | 25.27% | No |
| CSX260618P00035000 | 11/5 11:42 AM | 35.00 | 2.00 | 1.95 | 2.35 | -0.05 | -2.44% | 6 | 1561 | 22.80% | No |
| CSX260618P00037500 | 10/20 12:21 PM | 37.50 | 2.84 | 3.2 | 3.7 | 0.00 | 0.00% | 1 | 213 | 21.59% | Yes |
| CSX260618P00040000 | 10/28 12:23 PM | 40.00 | 5.00 | 5 | 5.4 | 0.00 | 0.00% | 10 | 13 | 20.04% | Yes |
| CSX260618P00042500 | 2/14 1:56 PM | 42.50 | 9.10 | 12.4 | 12.6 | 0.00 | 0.00% | 1 | 0 | 70.24% | Yes |
| CSX260618P00047500 | 1/31 9:46 AM | 47.50 | 14.40 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
