Explore strikes, OI, IV and strategy data for CVE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVE260116C00003000 | 10/28 9:35 AM | 3.00 | 13.43 | 10.5 | 15 | 0.00 | 0.00% | 10 | 0 | 501.95% | Yes |
| CVE260116C00005000 | 10/22 11:01 AM | 5.00 | 12.21 | 10.4 | 13.7 | 0.00 | 0.00% | 8 | 4 | 224.81% | Yes |
| CVE260116C00007000 | 6/23 2:40 PM | 7.00 | 7.05 | 10.4 | 11.9 | 0.00 | 0.00% | 1 | 1 | 265.23% | Yes |
| CVE260116C00008000 | 8/6 3:39 PM | 8.00 | 6.86 | 9.5 | 11.1 | 0.00 | 0.00% | 14 | 16 | 242.77% | Yes |
| CVE260116C00009000 | 7/31 12:41 PM | 9.00 | 6.37 | 8.4 | 10.5 | 0.00 | 0.00% | 20 | 20 | 222.75% | Yes |
| CVE260116C00010000 | 10/22 11:51 AM | 10.00 | 6.90 | 5.9 | 7.3 | 0.00 | 0.00% | 28 | 342 | 57.03% | Yes |
| CVE260116C00011000 | 9/26 2:05 PM | 11.00 | 6.88 | 0 | 0 | 0.00 | 0.00% | 3 | 1212 | 0.00% | Yes |
| CVE260116C00012000 | 10/29 9:43 AM | 12.00 | 5.01 | 4.1 | 5.3 | 0.00 | 0.00% | 5 | 1728 | 52.73% | Yes |
| CVE260116C00013000 | 11/3 1:10 PM | 13.00 | 4.20 | 3.1 | 4.5 | 0.00 | 0.00% | 20 | 2344 | 87.60% | Yes |
| CVE260116C00014000 | 10/28 3:22 PM | 14.00 | 3.15 | 2.25 | 3.8 | 0.00 | 0.00% | 3 | 287 | 50.59% | Yes |
| CVE260116C00015000 | 11/3 12:12 PM | 15.00 | 2.25 | 1.55 | 2.35 | 0.00 | 0.00% | 4 | 18644 | 50.93% | Yes |
| CVE260116C00016000 | 10/31 11:45 AM | 16.00 | 1.50 | 1 | 1.6 | 0.00 | 0.00% | 1 | 606 | 44.63% | Yes |
| CVE260116C00017000 | 11/5 1:01 PM | 17.00 | 0.85 | 0.7 | 0.8 | -0.03 | -3.41% | 94 | 1356 | 33.40% | No |
| CVE260116C00018000 | 11/5 3:42 PM | 18.00 | 0.46 | 0.4 | 0.5 | 0.16 | 53.33% | 24 | 19426 | 34.62% | No |
| CVE260116C00020000 | 11/5 3:52 PM | 20.00 | 0.14 | 0.1 | 0.3 | -0.11 | -44.00% | 20 | 17225 | 42.87% | No |
| CVE260116C00022000 | 11/5 3:52 PM | 22.00 | 0.09 | 0 | 0.15 | -0.01 | -10.00% | 20 | 6755 | 45.90% | No |
| CVE260116C00025000 | 11/4 12:55 PM | 25.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 2 | 2889 | 55.27% | No |
| CVE260116C00027000 | 6/23 1:22 PM | 27.00 | 0.08 | 0 | 0.75 | 0.00 | 0.00% | 100 | 969 | 85.06% | No |
| CVE260116C00030000 | 10/15 1:32 PM | 30.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 7 | 3971 | 65.23% | No |
| CVE260116C00035000 | 9/9 9:59 AM | 35.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 30 | 3380 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVE260116P00007000 | 4/23 12:28 PM | 7.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 0 | 4 | 155.86% | No |
| CVE260116P00008000 | 6/16 9:48 AM | 8.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 15 | 135.16% | No |
| CVE260116P00009000 | 6/10 9:41 AM | 9.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 25.00% | No |
| CVE260116P00010000 | 10/14 9:30 AM | 10.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 14205 | 62.50% | No |
| CVE260116P00011000 | 10/17 9:30 AM | 11.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 200 | 209 | 85.84% | No |
| CVE260116P00012000 | 9/25 3:47 PM | 12.00 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 20 | 303 | 72.07% | No |
| CVE260116P00013000 | 11/3 3:30 PM | 13.00 | 0.08 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2973 | 59.08% | No |
| CVE260116P00014000 | 10/28 12:56 PM | 14.00 | 0.35 | 0.1 | 0.55 | 0.00 | 0.00% | 1 | 665 | 55.18% | No |
| CVE260116P00015000 | 10/30 3:42 PM | 15.00 | 0.42 | 0.05 | 0.45 | 0.00 | 0.00% | 15 | 10492 | 37.50% | No |
| CVE260116P00016000 | 11/3 11:17 AM | 16.00 | 0.54 | 0.6 | 0.7 | 0.00 | 0.00% | 105 | 828 | 33.01% | No |
| CVE260116P00017000 | 11/5 3:04 PM | 17.00 | 1.15 | 1.1 | 1.2 | -0.03 | -2.54% | 1 | 548 | 32.42% | Yes |
| CVE260116P00018000 | 10/22 1:30 PM | 18.00 | 1.85 | 1.65 | 1.95 | 0.00 | 0.00% | 801 | 13610 | 35.35% | Yes |
| CVE260116P00020000 | 10/13 1:55 PM | 20.00 | 2.80 | 2.9 | 4.1 | 0.00 | 0.00% | 10 | 3796 | 59.08% | Yes |
| CVE260116P00022000 | 10/9 11:44 AM | 22.00 | 3.99 | 5.3 | 5.6 | 0.00 | 0.00% | 171 | 1455 | 47.46% | Yes |
| CVE260116P00025000 | 2/6 1:58 PM | 25.00 | 10.40 | 12.1 | 12.7 | 0.00 | 0.00% | 1 | 1 | 210.94% | Yes |
| CVE260116P00027000 | 10/1 3:49 PM | 27.00 | 10.20 | 9.6 | 11.1 | 0.00 | 0.00% | 5 | 0 | 101.07% | Yes |
| CVE260116P00030000 | 7/18 10:23 AM | 30.00 | 9.50 | 8.6 | 11.8 | 0.00 | 0.00% | 6 | 12 | 0.00% | Yes |
| CVE260116P00035000 | 9/19 10:37 AM | 35.00 | 18.00 | 17.7 | 18.4 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
