Expiration
Calls
for market date September 11, 2025
Puts
for market date September 11, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250919C00028000 | 28.00 | 3.20 | 6.00 | 0.00 | 0 | 0 | 59.22% | 0.97 | 0.03 | -0.01 | 0.00 | 0.01 |
| CSX20250919C00028500 | 28.50 | 2.80 | 5.50 | 0.00 | 0 | 0 | 82.48% | 0.88 | 0.05 | -0.05 | 0.01 | 0.01 |
| CSX20250919C00029000 | 29.00 | 3.80 | 5.10 | 0.00 | 0 | 5 | 76.05% | 0.87 | 0.06 | -0.05 | 0.01 | 0.01 |
| CSX20250919C00029500 | 29.50 | 3.30 | 4.30 | 0.00 | 0 | 0 | 95.50% | 0.79 | 0.06 | -0.08 | 0.01 | 0.00 |
| CSX20250919C00030000 | 30.00 | 2.80 | 3.30 | 2.78 | 22 | 1,028 | 27.94% | 0.98 | 0.03 | -0.00 | 0.00 | 0.01 |
| CSX20250919C00030500 | 30.50 | 2.05 | 3.00 | 0.00 | 0 | 34 | 75.55% | 0.76 | 0.09 | -0.07 | 0.02 | 0.00 |
| CSX20250919C00031000 | 31.00 | 1.00 | 4.30 | 1.44 | 1 | 32 | 33.81% | 0.87 | 0.13 | -0.02 | 0.01 | 0.01 |
| CSX20250919C00031500 | 31.50 | 1.35 | 1.75 | 1.43 | 1 | 3 | 26.80% | 0.84 | 0.18 | -0.02 | 0.01 | 0.01 |
| CSX20250919C00032000 | 32.00 | 0.00 | 3.20 | 0.90 | 37 | 281 | 24.64% | 0.75 | 0.27 | -0.02 | 0.02 | 0.01 |
| CSX20250919C00032500 | 32.50 | 0.65 | 0.75 | 0.60 | 70 | 7,503 | 24.81% | 0.60 | 0.32 | -0.03 | 0.02 | 0.00 |
| CSX20250919C00033000 | 33.00 | 0.35 | 0.50 | 0.44 | 278 | 624 | 25.05% | 0.43 | 0.32 | -0.03 | 0.02 | 0.00 |
| CSX20250919C00033500 | 33.50 | 0.20 | 0.40 | 0.24 | 20 | 645 | 24.68% | 0.28 | 0.28 | -0.03 | 0.02 | 0.00 |
| CSX20250919C00034000 | 34.00 | 0.05 | 0.15 | 0.00 | 0 | 2,057 | 24.66% | 0.16 | 0.20 | -0.02 | 0.01 | 0.00 |
| CSX20250919C00034500 | 34.50 | 0.00 | 0.10 | 0.00 | 0 | 138 | 25.57% | 0.09 | 0.13 | -0.01 | 0.01 | 0.00 |
| CSX20250919C00035000 | 35.00 | 0.00 | 0.05 | 0.04 | 81 | 63,864 | 26.38% | 0.05 | 0.08 | -0.01 | 0.01 | 0.00 |
| CSX20250919C00035500 | 35.50 | 0.00 | 0.75 | 0.00 | 0 | 4,080 | 65.07% | 0.22 | 0.09 | -0.06 | 0.01 | 0.00 |
| CSX20250919C00036000 | 36.00 | 0.00 | 0.05 | 0.00 | 0 | 424 | 35.26% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| CSX20250919C00036500 | 36.50 | 0.00 | 0.05 | 0.00 | 0 | 1,194 | 39.37% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| CSX20250919C00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 2,520 | 43.30% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CSX20250919C00037500 | 37.50 | 0.00 | 0.05 | 0.03 | 10 | 24,730 | 47.20% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250919P00028000 | 28.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 101.72% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| CSX20250919P00028500 | 28.50 | 0.00 | 2.40 | 0.00 | 0 | 0 | 110.66% | -0.18 | 0.05 | -0.09 | 0.01 | -0.00 |
| CSX20250919P00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 44.31% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| CSX20250919P00029500 | 29.50 | 0.00 | 1.30 | 0.00 | 0 | 1 | 100.10% | -0.22 | 0.06 | -0.09 | 0.01 | -0.00 |
| CSX20250919P00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 13,751 | 39.05% | -0.06 | 0.06 | -0.01 | 0.01 | -0.00 |
| CSX20250919P00030500 | 30.50 | 0.00 | 0.15 | 0.00 | 0 | 9 | 33.18% | -0.07 | 0.08 | -0.01 | 0.01 | -0.00 |
| CSX20250919P00031000 | 31.00 | 0.00 | 0.30 | 0.00 | 0 | 1,119 | 30.33% | -0.11 | 0.12 | -0.02 | 0.01 | -0.00 |
| CSX20250919P00031500 | 31.50 | 0.05 | 0.15 | 0.10 | 29 | 218 | 26.15% | -0.15 | 0.18 | -0.02 | 0.01 | -0.00 |
| CSX20250919P00032000 | 32.00 | 0.10 | 0.30 | 0.25 | 3 | 622 | 25.59% | -0.26 | 0.26 | -0.03 | 0.02 | -0.00 |
| CSX20250919P00032500 | 32.50 | 0.25 | 0.30 | 0.30 | 221 | 13,368 | 24.39% | -0.41 | 0.33 | -0.03 | 0.02 | -0.00 |
| CSX20250919P00033000 | 33.00 | 0.45 | 0.60 | 0.60 | 2 | 34 | 23.94% | -0.58 | 0.34 | -0.03 | 0.02 | -0.00 |
| CSX20250919P00033500 | 33.50 | 0.75 | 1.40 | 0.00 | 0 | 58 | 24.81% | -0.73 | 0.28 | -0.03 | 0.02 | -0.00 |
| CSX20250919P00034000 | 34.00 | 0.00 | 1.30 | 0.00 | 0 | 2,269 | 31.33% | -0.78 | 0.20 | -0.03 | 0.01 | -0.00 |
| CSX20250919P00034500 | 34.50 | 1.60 | 2.05 | 0.00 | 0 | 163 | 33.25% | -0.85 | 0.15 | -0.02 | 0.01 | -0.00 |
| CSX20250919P00035000 | 35.00 | 2.05 | 2.35 | 2.25 | 10 | 14,442 | 37.69% | -0.88 | 0.12 | -0.02 | 0.01 | -0.00 |
| CSX20250919P00035500 | 35.50 | 2.55 | 3.90 | 0.00 | 0 | 0 | 67.87% | -0.77 | 0.09 | -0.06 | 0.01 | -0.00 |
| CSX20250919P00036000 | 36.00 | 3.00 | 4.40 | 0.00 | 0 | 1 | 47.51% | -0.91 | 0.08 | -0.02 | 0.01 | -0.00 |
| CSX20250919P00036500 | 36.50 | 3.50 | 4.10 | 0.00 | 0 | 79 | 87.50% | -0.78 | 0.07 | -0.08 | 0.01 | -0.00 |
| CSX20250919P00037000 | 37.00 | 4.00 | 5.40 | 0.00 | 0 | 0 | 101.22% | -0.77 | 0.06 | -0.09 | 0.01 | -0.01 |
| CSX20250919P00037500 | 37.50 | 4.50 | 5.10 | 0.00 | 0 | 1 | 69.66% | -0.90 | 0.05 | -0.04 | 0.01 | -0.00 |
