Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
CSX 45.98
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
72 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 20 | 1 | - | - | 14.80 | 16.40 | $30.00 | 0.00 | 1.35 | - | - | 2 | 2 |
| 16 | 2 | 0.92 | 199% | 9.80 | 13.00 | $35.00 | 0.00 | 0.15 | - | - | 1 | 1 |
| 25 | 3 | 0.88 | 169% | 7.70 | 9.40 | $38.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 63 | 0.89 | 139% | 6.70 | 8.10 | $39.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 61 | 0.86 | 131% | 5.70 | 7.30 | $40.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 5 | 0.83 | 119% | 4.80 | 6.30 | $41.00 | 0.00 | 0.45 | - | - | 10 | 10 |
| 0 | 6 | 0.99 | 34% | 3.80 | 4.20 | $42.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 106 | 0.89 | 54% | 2.80 | 3.50 | $43.00 | 0.00 | 0.40 | - | - | 3 | 0 |
| 0 | 104 | 0.76 | 81% | 2.30 | 3.90 | $43.50 | 0.00 | 0.40 | - | - | 3 | 0 |
| 0 | 0 | 0.95 | 26% | 1.70 | 2.35 | $44.00 | 0.00 | 0.25 | 40% | -0.14 | 0 | 0 |
| 0 | 0 | - | - | 0.95 | 1.90 | $44.50 | 0.05 | 0.15 | 29% | -0.14 | 1 | 0 |
| 0 | 13 | 0.81 | 24% | 0.90 | 1.35 | $45.00 | 0.10 | 0.30 | 29% | -0.23 | 7 | 120 |
| 0 | 0 | 0.63 | 33% | 0.05 | 1.80 | $45.50 | 0.25 | 0.85 | 39% | -0.39 | 7 | 6 |
| 0 | 1 | 0.51 | 33% | 0.45 | 0.85 | $46.00 | 0.45 | 0.60 | 27% | -0.50 | 52 | 60 |
| 0 | 14 | 0.41 | 39% | 0.25 | 0.85 | $46.50 | 0.10 | 0.95 | 8% | -0.91 | 5 | 59 |
| 11 | 16 | 0.20 | 23% | 0.05 | 0.20 | $47.00 | 0.30 | 1.45 | - | - | 7 | 29 |
| 6 | 15 | 0.16 | 30% | 0.05 | 0.20 | $47.50 | 1.40 | 1.80 | 28% | -0.86 | 3 | 58 |
| 11 | 8 | 0.12 | 34% | 0.00 | 0.15 | $48.00 | 1.95 | 2.30 | 36% | -0.87 | 12 | 98 |
| 10 | 53 | 0.16 | 49% | 0.00 | 0.10 | $48.50 | 2.10 | 2.75 | - | - | 4 | 12 |
| 62 | 2 | 0.11 | 48% | 0.00 | 0.10 | $49.00 | 2.60 | 3.30 | - | - | 6 | 18 |
| 9 | 1 | 0.09 | 50% | 0.00 | 2.60 | $49.50 | 3.30 | 3.90 | 50% | -0.92 | 1 | 2 |
| 36 | 1 | 0.08 | 55% | 0.00 | 0.15 | $50.00 | 3.50 | 4.30 | - | - | 80 | 114 |
| 83 | 2 | 0.07 | 66% | 0.00 | 0.75 | $51.00 | 4.00 | 6.40 | 76% | -0.89 | 2 | 26 |
| 31 | 4 | 0.06 | 74% | 0.00 | 1.35 | $52.00 | 5.80 | 6.30 | 64% | -0.97 | 44 | 1 |
| 3 | 1 | 0.07 | 87% | 0.00 | 1.35 | $53.00 | 6.80 | 7.80 | 107% | -0.88 | 2 | 0 |
| 22 | 1 | 0.05 | 91% | 0.00 | 0.05 | $54.00 | 7.80 | 8.90 | 122% | -0.88 | 26 | 0 |
| 61 | 1 | 0.05 | 99% | 0.00 | 1.10 | $55.00 | 8.80 | 9.60 | 116% | -0.92 | 0 | 0 |
| 4 | 4 | 0.14 | 157% | 0.00 | 2.60 | $56.00 | 9.70 | 10.60 | 116% | -0.94 | 0 | 0 |
| 4 | 3 | 0.10 | 148% | 0.00 | 0.10 | $57.00 | 9.80 | 12.10 | - | - | 2 | 0 |
| 4 | 4 | 0.06 | 132% | 0.00 | 1.35 | $58.00 | 10.40 | 13.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.15 | $59.00 | 11.60 | 14.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $60.00 | 12.60 | 15.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.25 | $61.00 | 13.50 | 16.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $62.00 | 14.70 | 17.10 | - | - | 2 | 0 |
| 1 | 1 | - | - | 0.00 | 1.25 | $63.00 | 15.50 | 18.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.10 | $64.00 | 16.70 | 19.10 | - | - | 2 | 0 |