Explore strikes, OI, IV and strategy data for CVS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251107C00040000 | 10/31 1:40 PM | 40.00 | 36.40 | 36.8 | 40.75 | 0.00 | 0.00% | 10 | 10 | 482.81% | Yes |
| CVS251107C00058000 | 11/3 9:38 AM | 58.00 | 20.04 | 18.85 | 22.75 | 0.00 | 0.00% | 1 | 0 | 247.27% | Yes |
| CVS251107C00059000 | 11/3 9:38 AM | 59.00 | 19.15 | 19.25 | 21.45 | 0.00 | 0.00% | 1 | 0 | 310.94% | Yes |
| CVS251107C00064000 | 10/23 9:31 AM | 64.00 | 17.00 | 13.55 | 16.6 | 0.00 | 0.00% | 2 | 0 | 214.84% | Yes |
| CVS251107C00068000 | 9/26 11:43 AM | 68.00 | 8.05 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CVS251107C00069000 | 10/31 3:31 PM | 69.00 | 8.10 | 8.8 | 10.35 | 0.00 | 0.00% | 1 | 1 | 81.25% | Yes |
| CVS251107C00070000 | 10/31 3:31 PM | 70.00 | 7.21 | 7.8 | 9.5 | 0.00 | 0.00% | 1 | 6 | 92.97% | Yes |
| CVS251107C00071000 | 10/30 3:26 PM | 71.00 | 5.85 | 6.8 | 8.35 | 0.00 | 0.00% | 40 | 40 | 65.63% | Yes |
| CVS251107C00072000 | 11/5 11:20 AM | 72.00 | 6.40 | 5.8 | 7.75 | 0.04 | 0.63% | 1 | 37 | 90.04% | Yes |
| CVS251107C00073000 | 11/5 10:46 AM | 73.00 | 5.50 | 4.85 | 6.35 | 0.13 | 2.42% | 1 | 27 | 56.25% | Yes |
| CVS251107C00074000 | 11/5 10:46 AM | 74.00 | 4.61 | 3.8 | 5.4 | 0.51 | 12.44% | 1 | 122 | 110.64% | Yes |
| CVS251107C00075000 | 11/5 3:28 PM | 75.00 | 4.20 | 3.4 | 4.25 | 0.99 | 30.84% | 21 | 174 | 60.94% | Yes |
| CVS251107C00076000 | 11/4 12:38 PM | 76.00 | 2.37 | 2.47 | 3.2 | 0.00 | 0.00% | 12 | 33 | 70.80% | Yes |
| CVS251107C00077000 | 11/5 2:54 PM | 77.00 | 2.05 | 1.67 | 2.4 | 0.28 | 15.82% | 17 | 1309 | 65.28% | Yes |
| CVS251107C00078000 | 11/5 2:30 PM | 78.00 | 1.22 | 1 | 1.42 | 0.22 | 22.00% | 54 | 342 | 48.63% | Yes |
| CVS251107C00079000 | 11/5 3:58 PM | 79.00 | 0.58 | 0.32 | 0.72 | -0.02 | -3.33% | 293 | 408 | 39.84% | No |
| CVS251107C00080000 | 11/5 3:58 PM | 80.00 | 0.25 | 0.22 | 0.29 | -0.13 | -34.21% | 75 | 358 | 34.96% | No |
| CVS251107C00081000 | 11/5 3:57 PM | 81.00 | 0.09 | 0.08 | 0.13 | -0.05 | -35.71% | 107 | 1203 | 35.94% | No |
| CVS251107C00082000 | 11/5 12:32 PM | 82.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 10 | 989 | 42.58% | No |
| CVS251107C00083000 | 11/5 2:43 PM | 83.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 92 | 1024 | 40.23% | No |
| CVS251107C00084000 | 11/5 2:25 PM | 84.00 | 0.02 | 0 | 0.09 | -0.02 | -50.00% | 2 | 1573 | 50.78% | No |
| CVS251107C00085000 | 11/5 3:11 PM | 85.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 75 | 903 | 46.09% | No |
| CVS251107C00086000 | 11/5 3:16 PM | 86.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 10 | 4936 | 51.56% | No |
| CVS251107C00087000 | 11/5 2:53 PM | 87.00 | 0.01 | 0 | 0.1 | -0.01 | -50.00% | 1 | 1296 | 72.66% | No |
| CVS251107C00088000 | 11/4 9:50 AM | 88.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 382 | 59.38% | No |
| CVS251107C00089000 | 11/5 9:34 AM | 89.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 7 | 181 | 62.50% | No |
| CVS251107C00090000 | 10/31 11:49 AM | 90.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 8 | 313 | 83.59% | No |
| CVS251107C00091000 | 10/29 3:45 PM | 91.00 | 0.07 | 0 | 0.01 | 0.00 | 0.00% | 38 | 231 | 75.00% | No |
| CVS251107C00092000 | 11/5 9:35 AM | 92.00 | 0.06 | 0 | 0.01 | -0.01 | -14.29% | 2 | 33 | 78.13% | No |
| CVS251107C00093000 | 11/4 9:50 AM | 93.00 | 0.29 | 0 | 0.01 | 0.00 | 0.00% | 1 | 56 | 84.38% | No |
| CVS251107C00094000 | 11/4 10:31 AM | 94.00 | 0.16 | 0 | 0.01 | 0.00 | 0.00% | 200 | 221 | 87.50% | No |
| CVS251107C00095000 | 11/4 10:31 AM | 95.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 201 | 206 | 93.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251107P00040000 | 10/31 1:40 PM | 40.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 10 | 10 | 356.25% | No |
| CVS251107P00058000 | 11/5 12:15 PM | 58.00 | 0.08 | 0 | 0.21 | 0.02 | 33.33% | 2 | 5 | 210.94% | No |
| CVS251107P00059000 | 11/5 12:15 PM | 59.00 | 0.12 | 0 | 0.1 | -0.17 | -58.62% | 2 | 3 | 179.69% | No |
| CVS251107P00064000 | 11/3 12:20 PM | 64.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 144 | 171 | 121.88% | No |
| CVS251107P00065000 | 11/3 10:03 AM | 65.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 93.75% | No |
| CVS251107P00066000 | 10/28 12:22 PM | 66.00 | 0.08 | 0 | 0.07 | 0.00 | 0.00% | 20 | 35 | 110.16% | No |
| CVS251107P00067000 | 11/3 1:45 PM | 67.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 10 | 73 | 107.81% | No |
| CVS251107P00068000 | 11/3 1:47 PM | 68.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 8 | 42 | 99.22% | No |
| CVS251107P00069000 | 11/3 1:48 PM | 69.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 10 | 48 | 85.94% | No |
| CVS251107P00070000 | 11/3 3:02 PM | 70.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 17 | 1048 | 73.44% | No |
| CVS251107P00071000 | 11/3 2:08 PM | 71.00 | 0.06 | 0 | 0.01 | 0.00 | 0.00% | 10 | 1029 | 53.13% | No |
| CVS251107P00072000 | 11/5 9:40 AM | 72.00 | 0.01 | 0 | 0.4 | -0.19 | -95.00% | 8 | 174 | 87.30% | No |
| CVS251107P00073000 | 11/5 10:45 AM | 73.00 | 0.02 | 0.01 | 0.02 | -0.33 | -94.29% | 1 | 394 | 48.44% | No |
| CVS251107P00074000 | 11/5 3:36 PM | 74.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 5 | 153 | 45.70% | No |
| CVS251107P00075000 | 11/5 3:24 PM | 75.00 | 0.06 | 0.04 | 0.08 | -0.12 | -66.67% | 19 | 491 | 42.97% | No |
| CVS251107P00076000 | 11/5 3:52 PM | 76.00 | 0.12 | 0.05 | 0.1 | -0.13 | -52.00% | 56 | 421 | 35.35% | No |
| CVS251107P00077000 | 11/5 3:56 PM | 77.00 | 0.16 | 0.1 | 0.25 | -0.35 | -68.63% | 856 | 974 | 34.67% | No |
| CVS251107P00078000 | 11/5 3:57 PM | 78.00 | 0.30 | 0.36 | 0.65 | -0.59 | -66.29% | 66 | 183 | 38.87% | No |
| CVS251107P00079000 | 11/5 3:10 PM | 79.00 | 0.87 | 0.81 | 1.07 | -0.48 | -35.56% | 157 | 321 | 35.45% | Yes |
| CVS251107P00080000 | 11/5 3:31 PM | 80.00 | 1.50 | 1.07 | 1.96 | -0.55 | -26.83% | 6 | 81 | 46.29% | Yes |
| CVS251107P00081000 | 11/3 9:51 AM | 81.00 | 3.28 | 1.75 | 2.75 | 0.00 | 0.00% | 3 | 232 | 47.75% | Yes |
| CVS251107P00082000 | 11/4 2:05 PM | 82.00 | 4.30 | 2.75 | 3.8 | 0.00 | 0.00% | 7 | 286 | 62.31% | Yes |
| CVS251107P00083000 | 11/4 9:34 AM | 83.00 | 4.93 | 3.5 | 4.65 | 0.00 | 0.00% | 10 | 4115 | 61.33% | Yes |
| CVS251107P00084000 | 10/30 1:41 PM | 84.00 | 7.10 | 4.45 | 6.25 | 0.00 | 0.00% | 38 | 44 | 112.21% | Yes |
| CVS251107P00085000 | 10/29 9:59 AM | 85.00 | 2.23 | 5.4 | 7.25 | 0.00 | 0.00% | 31 | 28 | 123.44% | Yes |
| CVS251107P00087000 | 10/30 1:36 PM | 87.00 | 10.10 | 6.25 | 9.55 | 0.00 | 0.00% | 1 | 1 | 162.89% | Yes |
| CVS251107P00088000 | 10/28 10:02 AM | 88.00 | 6.70 | 7.25 | 10.55 | 0.00 | 0.00% | 20 | 0 | 173.44% | Yes |
