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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260918C00017500 | 9/4 10:32 AM | 17.50 | 15.00 | 16.5 | 21 | 0.00 | 0.00% | 1 | 0 | 65.85% | Yes |
| CSX260918C00027500 | 9/16 11:43 AM | 27.50 | 6.50 | 8.5 | 10.9 | 0.00 | 0.00% | 1 | 44 | 54.13% | Yes |
| CSX260918C00030000 | 10/22 10:54 AM | 30.00 | 7.75 | 5.4 | 9 | 0.00 | 0.00% | 1 | 87 | 49.67% | Yes |
| CSX260918C00032500 | 10/22 3:22 PM | 32.50 | 5.55 | 4.9 | 5.3 | 0.00 | 0.00% | 2 | 691 | 29.62% | Yes |
| CSX260918C00035000 | 10/17 10:03 AM | 35.00 | 4.71 | 2.55 | 3.9 | 0.00 | 0.00% | 7 | 565 | 28.66% | Yes |
| CSX260918C00037500 | 10/20 1:03 PM | 37.50 | 3.14 | 1.15 | 2.8 | 0.00 | 0.00% | 6 | 1215 | 28.08% | No |
| CSX260918C00040000 | 10/31 12:50 PM | 40.00 | 1.50 | 0.3 | 1.95 | 0.00 | 0.00% | 3 | 206 | 27.56% | No |
| CSX260918C00042500 | 10/23 1:11 PM | 42.50 | 1.00 | 0 | 2.35 | 0.00 | 0.00% | 12 | 429 | 35.96% | No |
| CSX260918C00045000 | 10/23 10:58 AM | 45.00 | 0.60 | 0.4 | 0.9 | 0.00 | 0.00% | 3 | 1382 | 27.08% | No |
| CSX260918C00047500 | 11/3 9:47 AM | 47.50 | 2.00 | 0 | 0.85 | 0.00 | 0.00% | 1 | 155 | 30.05% | No |
| CSX260918C00050000 | 10/13 2:41 PM | 50.00 | 0.15 | 0 | 1.2 | 0.00 | 0.00% | 30 | 107 | 37.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX260918P00017500 | 9/3 11:24 AM | 17.50 | 0.29 | 0 | 0.5 | 0.00 | 0.00% | 0 | 1 | 55.37% | No |
| CSX260918P00022500 | 10/27 11:09 AM | 22.50 | 0.10 | 0 | 1.45 | 0.00 | 0.00% | 1 | 41 | 54.64% | No |
| CSX260918P00025000 | 8/29 2:31 PM | 25.00 | 0.78 | 0.3 | 1.05 | 0.00 | 0.00% | 1 | 3 | 40.04% | No |
| CSX260918P00027500 | 10/7 11:05 AM | 27.50 | 0.50 | 0.45 | 0.7 | 0.00 | 0.00% | 4 | 352 | 27.61% | No |
| CSX260918P00030000 | 11/5 1:07 PM | 30.00 | 0.85 | 0.8 | 1.3 | -0.05 | -5.56% | 8 | 268 | 27.32% | No |
| CSX260918P00032500 | 10/28 10:55 AM | 32.50 | 1.30 | 1.4 | 1.95 | 0.00 | 0.00% | 133 | 667 | 25.16% | No |
| CSX260918P00035000 | 10/20 2:44 PM | 35.00 | 2.10 | 1.95 | 2.85 | 0.00 | 0.00% | 81 | 694 | 23.06% | No |
| CSX260918P00037500 | 10/17 2:44 PM | 37.50 | 3.10 | 1.7 | 5.9 | 0.00 | 0.00% | 3 | 191 | 35.13% | Yes |
| CSX260918P00040000 | 10/17 2:50 PM | 40.00 | 4.50 | 3.3 | 7 | 0.00 | 0.00% | 2 | 6 | 30.57% | Yes |
