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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVE270115C00003000 | 8/22 2:58 PM | 3.00 | 13.35 | 13.9 | 15.9 | 0.00 | 0.00% | 2 | 0 | 197.17% | Yes |
| CVE270115C00005000 | 9/17 10:10 AM | 5.00 | 12.57 | 10.4 | 13.1 | 0.00 | 0.00% | 1 | 0 | 71.09% | Yes |
| CVE270115C00008000 | 10/10 9:30 AM | 8.00 | 10.15 | 6.5 | 11 | 0.00 | 0.00% | 1 | 63 | 119.34% | Yes |
| CVE270115C00010000 | 10/31 11:45 AM | 10.00 | 7.10 | 6.7 | 7.2 | 0.00 | 0.00% | 2 | 856 | 49.02% | Yes |
| CVE270115C00013000 | 11/5 9:53 AM | 13.00 | 4.70 | 4 | 6.6 | 0.00 | 0.00% | 4 | 1818 | 50.49% | Yes |
| CVE270115C00015000 | 11/5 3:07 PM | 15.00 | 3.40 | 3.3 | 3.6 | -0.30 | -8.11% | 15 | 2801 | 40.16% | Yes |
| CVE270115C00017000 | 11/3 10:04 AM | 17.00 | 2.70 | 2.05 | 3.5 | 0.00 | 0.00% | 1 | 26050 | 51.32% | No |
| CVE270115C00020000 | 11/4 12:37 PM | 20.00 | 1.40 | 1.3 | 2 | 0.00 | 0.00% | 1 | 2116 | 43.73% | No |
| CVE270115C00022000 | 11/4 10:28 AM | 22.00 | 0.95 | 0.9 | 1.4 | 0.00 | 0.00% | 3 | 7161 | 41.70% | No |
| CVE270115C00025000 | 11/5 1:26 PM | 25.00 | 0.60 | 0.3 | 0.9 | -0.05 | -7.69% | 1 | 2918 | 41.41% | No |
| CVE270115C00027000 | 10/22 9:30 AM | 27.00 | 0.35 | 0.3 | 0.75 | 0.00 | 0.00% | 10 | 308 | 42.85% | No |
| CVE270115C00030000 | 11/4 10:22 AM | 30.00 | 0.28 | 0.1 | 0.4 | 0.00 | 0.00% | 1 | 1663 | 40.33% | No |
| CVE270115C00035000 | 11/4 10:22 AM | 35.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 1 | 1624 | 42.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVE270115P00003000 | 5/5 11:20 AM | 3.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 20 | 0 | 89.06% | No |
| CVE270115P00005000 | 8/11 10:38 AM | 5.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 30 | 56 | 55.86% | No |
| CVE270115P00008000 | 11/3 3:59 PM | 8.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 10 | 958 | 46.78% | No |
| CVE270115P00010000 | 10/27 3:06 PM | 10.00 | 0.35 | 0.1 | 0.4 | 0.00 | 0.00% | 2 | 1339 | 41.99% | No |
| CVE270115P00013000 | 10/30 2:44 PM | 13.00 | 0.80 | 0.65 | 1.4 | 0.00 | 0.00% | 20 | 902 | 44.58% | No |
| CVE270115P00015000 | 10/30 2:25 PM | 15.00 | 1.55 | 0.7 | 2.7 | 0.00 | 0.00% | 2 | 10297 | 50.44% | No |
| CVE270115P00017000 | 10/29 9:58 AM | 17.00 | 2.50 | 2.4 | 2.95 | 0.00 | 0.00% | 1 | 1777 | 37.52% | Yes |
| CVE270115P00020000 | 10/6 12:38 PM | 20.00 | 3.93 | 3 | 5.8 | 0.00 | 0.00% | 2 | 222 | 48.90% | Yes |
| CVE270115P00022000 | 7/8 10:35 AM | 22.00 | 8.00 | 4.8 | 5.2 | 0.00 | 0.00% | 50 | 50 | 0.00% | Yes |
| CVE270115P00025000 | 6/30 11:17 AM | 25.00 | 11.40 | 6.3 | 7.7 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| CVE270115P00035000 | 10/10 9:30 AM | 35.00 | 17.15 | 16 | 20.5 | 0.00 | 0.00% | 1 | 1 | 78.52% | Yes |
