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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX270115C00015000 | 10/20 1:05 PM | 15.00 | 22.00 | 18 | 23 | 0.00 | 0.00% | 10 | 5 | 97.24% | Yes |
| CSX270115C00017500 | 5/13 12:53 PM | 17.50 | 13.65 | 15.3 | 18 | 0.00 | 0.00% | 6 | 4 | 37.50% | Yes |
| CSX270115C00020000 | 10/16 10:35 AM | 20.00 | 17.00 | 15.1 | 16.9 | 0.00 | 0.00% | 20 | 33 | 57.03% | Yes |
| CSX270115C00022500 | 7/18 9:41 AM | 22.50 | 13.75 | 10.5 | 14.4 | 0.00 | 0.00% | 1 | 65 | 48.14% | Yes |
| CSX270115C00025000 | 10/22 10:33 AM | 25.00 | 12.30 | 9.5 | 13.3 | 0.00 | 0.00% | 267 | 262 | 54.18% | Yes |
| CSX270115C00027500 | 10/2 10:13 AM | 27.50 | 8.30 | 7.3 | 10.1 | 0.00 | 0.00% | 21 | 64 | 39.16% | Yes |
| CSX270115C00030000 | 11/5 11:58 AM | 30.00 | 7.64 | 5.4 | 8.5 | -0.60 | -7.28% | 1 | 238 | 38.49% | Yes |
| CSX270115C00032500 | 10/30 2:14 PM | 32.50 | 5.80 | 3.6 | 6.1 | 0.00 | 0.00% | 1 | 552 | 30.93% | Yes |
| CSX270115C00035000 | 10/23 2:05 PM | 35.00 | 4.36 | 3.6 | 4.6 | 0.00 | 0.00% | 16 | 363 | 29.05% | Yes |
| CSX270115C00037500 | 11/5 3:08 PM | 37.50 | 2.80 | 2.65 | 3.1 | -0.30 | -9.68% | 67 | 1620 | 25.89% | No |
| CSX270115C00040000 | 11/5 2:09 PM | 40.00 | 1.97 | 1.6 | 2.2 | -0.04 | -1.99% | 20 | 988 | 25.22% | No |
| CSX270115C00042500 | 9/25 12:29 PM | 42.50 | 1.47 | 0.45 | 3.5 | 0.00 | 0.00% | 2 | 1129 | 38.49% | No |
| CSX270115C00045000 | 11/4 10:13 AM | 45.00 | 0.90 | 0.65 | 1.3 | 0.00 | 0.00% | 1 | 750 | 26.55% | No |
| CSX270115C00047500 | 10/7 3:05 PM | 47.50 | 0.56 | 0 | 1.05 | 0.00 | 0.00% | 20 | 28 | 27.53% | No |
| CSX270115C00050000 | 11/5 1:30 PM | 50.00 | 0.30 | 0.1 | 0.6 | -0.05 | -14.29% | 1 | 198 | 25.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX270115P00015000 | 10/28 10:59 AM | 15.00 | 0.22 | 0 | 0.15 | 0.00 | 0.00% | 4 | 10 | 43.36% | No |
| CSX270115P00017500 | 9/9 9:49 AM | 17.50 | 0.28 | 0 | 0 | 0.00 | 0.00% | 2 | 68 | 12.50% | No |
| CSX270115P00020000 | 11/4 1:39 PM | 20.00 | 0.20 | 0.05 | 0.55 | 0.00 | 0.00% | 20 | 192 | 40.63% | No |
| CSX270115P00022500 | 10/17 10:11 AM | 22.50 | 0.20 | 0 | 0.45 | 0.00 | 0.00% | 20 | 143 | 31.93% | No |
| CSX270115P00025000 | 10/28 10:59 AM | 25.00 | 0.72 | 0.3 | 2.5 | 0.00 | 0.00% | 4 | 1733 | 49.56% | No |
| CSX270115P00027500 | 11/4 2:15 PM | 27.50 | 0.60 | 0.05 | 1.25 | 0.00 | 0.00% | 3500 | 3586 | 29.52% | No |
| CSX270115P00030000 | 11/5 1:32 PM | 30.00 | 1.25 | 0.6 | 1.55 | 0.18 | 16.82% | 41 | 1800 | 25.44% | No |
| CSX270115P00032500 | 11/5 12:00 PM | 32.50 | 1.85 | 1.7 | 3.1 | 0.05 | 2.78% | 27 | 4547 | 29.69% | No |
| CSX270115P00035000 | 11/4 10:24 AM | 35.00 | 2.65 | 2.4 | 4.4 | 0.00 | 0.00% | 15 | 745 | 29.88% | No |
| CSX270115P00037500 | 11/4 9:46 AM | 37.50 | 3.90 | 2 | 4.5 | 0.00 | 0.00% | 20 | 234 | 20.83% | Yes |
| CSX270115P00040000 | 9/3 9:42 AM | 40.00 | 8.20 | 5.4 | 5.7 | 0.00 | 0.00% | 2 | 14 | 16.82% | Yes |
| CSX270115P00042500 | 7/29 9:30 AM | 42.50 | 6.90 | 6.6 | 10.9 | 0.00 | 0.00% | 0 | 7 | 39.99% | Yes |
| CSX270115P00045000 | 2/21 10:28 AM | 45.00 | 13.03 | 15 | 15.2 | 0.00 | 0.00% | 1 | 0 | 55.29% | Yes |
| CSX270115P00047500 | 2/21 10:33 AM | 47.50 | 15.50 | 17.5 | 19.6 | 0.00 | 0.00% | 1 | 0 | 65.22% | Yes |
| CSX270115P00050000 | 2/21 10:33 AM | 50.00 | 17.95 | 19.2 | 21.2 | 0.00 | 0.00% | 1 | 0 | 63.09% | Yes |
