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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX261218C00017500 | 8/26 9:41 AM | 17.50 | 15.10 | 14.5 | 19 | 0.00 | 0.00% | 1 | 11 | 62.65% | Yes |
| CSX261218C00020000 | 2/19 12:34 PM | 20.00 | 13.74 | 10.8 | 11.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| CSX261218C00025000 | 5/14 9:52 AM | 25.00 | 8.00 | 9.1 | 11.3 | 0.00 | 0.00% | 2 | 1 | 34.38% | Yes |
| CSX261218C00027500 | 9/26 1:07 PM | 27.50 | 8.20 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| CSX261218C00030000 | 9/23 2:18 PM | 30.00 | 6.55 | 0 | 0 | 0.00 | 0.00% | 1 | 103 | 0.00% | Yes |
| CSX261218C00032500 | 11/3 10:18 AM | 32.50 | 5.40 | 3.5 | 6 | 0.00 | 0.00% | 300 | 951 | 31.25% | Yes |
| CSX261218C00035000 | 10/17 10:59 AM | 35.00 | 4.80 | 2.45 | 4.8 | 0.00 | 0.00% | 1 | 2897 | 31.41% | Yes |
| CSX261218C00037500 | 11/5 2:08 PM | 37.50 | 2.75 | 2.45 | 2.9 | -0.13 | -4.51% | 1 | 3596 | 25.43% | No |
| CSX261218C00040000 | 10/16 2:10 PM | 40.00 | 2.20 | 1.5 | 2 | 0.00 | 0.00% | 3 | 180 | 24.66% | No |
| CSX261218C00042500 | 10/15 10:17 AM | 42.50 | 1.59 | 0.7 | 1.75 | 0.00 | 0.00% | 19 | 60 | 27.27% | No |
| CSX261218C00045000 | 10/23 10:50 AM | 45.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 5 | 838 | 24.34% | No |
| CSX261218C00047500 | 10/20 2:30 PM | 47.50 | 0.70 | 0.25 | 0.7 | 0.00 | 0.00% | 5 | 190 | 24.90% | No |
| CSX261218C00050000 | 10/23 12:24 PM | 50.00 | 0.34 | 0.15 | 0.6 | 0.00 | 0.00% | 4 | 40 | 26.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX261218P00017500 | 7/31 2:48 PM | 17.50 | 0.15 | 0 | 2.25 | 0.00 | 0.00% | 10 | 26 | 61.69% | No |
| CSX261218P00020000 | 8/4 11:31 AM | 20.00 | 0.21 | 0 | 1.35 | 0.00 | 0.00% | 11 | 16 | 55.64% | No |
| CSX261218P00022500 | 10/28 10:48 AM | 22.50 | 0.29 | 0 | 1.3 | 0.00 | 0.00% | 1 | 57 | 46.19% | No |
| CSX261218P00025000 | 9/3 11:00 AM | 25.00 | 1.10 | 0 | 1.1 | 0.00 | 0.00% | 1 | 27 | 35.91% | No |
| CSX261218P00027500 | 10/23 10:50 AM | 27.50 | 0.70 | 0.05 | 3.8 | 0.00 | 0.00% | 2 | 53 | 54.08% | No |
| CSX261218P00030000 | 10/31 1:51 PM | 30.00 | 1.10 | 0.55 | 1.2 | 0.00 | 0.00% | 4 | 554 | 23.17% | No |
| CSX261218P00032500 | 11/5 3:47 PM | 32.50 | 1.79 | 1.5 | 1.9 | 0.14 | 8.48% | 40 | 2022 | 21.80% | No |
| CSX261218P00035000 | 10/16 3:45 PM | 35.00 | 2.80 | 2.4 | 4.4 | 0.00 | 0.00% | 13 | 643 | 30.88% | No |
| CSX261218P00037500 | 10/16 2:05 PM | 37.50 | 3.80 | 3.3 | 6.1 | 0.00 | 0.00% | 2 | 29 | 32.31% | Yes |
| CSX261218P00050000 | 8/30 9:40 AM | 50.00 | 15.90 | 13.7 | 17.6 | 0.00 | 0.00% | 100 | 0 | 46.92% | Yes |
