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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251114C00055000 | 10/22 12:44 PM | 55.00 | 28.25 | 22.8 | 24.55 | 0.00 | 0.00% | 10 | 10 | 117.77% | Yes |
| CVS251114C00060000 | 10/17 2:57 PM | 60.00 | 22.30 | 17.8 | 19.55 | 0.00 | 0.00% | 2 | 0 | 92.58% | Yes |
| CVS251114C00065000 | 10/10 2:29 PM | 65.00 | 13.32 | 12.8 | 14.55 | 0.00 | 0.00% | 0 | 0 | 68.95% | Yes |
| CVS251114C00068000 | 11/4 9:38 AM | 68.00 | 10.80 | 9.8 | 11.55 | 0.00 | 0.00% | 1 | 2 | 55.08% | Yes |
| CVS251114C00070000 | 10/30 3:52 PM | 70.00 | 7.15 | 7.85 | 9.85 | 0.00 | 0.00% | 40 | 40 | 56.45% | Yes |
| CVS251114C00071000 | 10/31 10:41 AM | 71.00 | 7.15 | 6.85 | 8.85 | 0.00 | 0.00% | 1 | 0 | 51.27% | Yes |
| CVS251114C00072000 | 10/31 9:58 AM | 72.00 | 5.40 | 5.9 | 7.8 | 0.00 | 0.00% | 3 | 3 | 76.86% | Yes |
| CVS251114C00073000 | 11/4 12:19 PM | 73.00 | 5.83 | 5.05 | 6.8 | 0.00 | 0.00% | 350 | 401 | 69.82% | Yes |
| CVS251114C00074000 | 11/4 12:19 PM | 74.00 | 4.94 | 4 | 5.85 | 0.00 | 0.00% | 350 | 367 | 63.87% | Yes |
| CVS251114C00075000 | 11/5 3:59 PM | 75.00 | 4.00 | 3.35 | 4.55 | 0.17 | 4.44% | 7 | 1019 | 49.12% | Yes |
| CVS251114C00076000 | 11/4 3:48 PM | 76.00 | 2.78 | 3.05 | 4 | -0.25 | -8.25% | 2 | 1028 | 52.15% | Yes |
| CVS251114C00077000 | 11/5 3:54 PM | 77.00 | 2.62 | 2.19 | 2.79 | 0.18 | 7.38% | 3 | 412 | 39.33% | Yes |
| CVS251114C00078000 | 11/5 9:39 AM | 78.00 | 1.98 | 1.69 | 2.18 | 0.42 | 26.92% | 13 | 34 | 38.57% | Yes |
| CVS251114C00079000 | 11/5 3:27 PM | 79.00 | 1.41 | 1.17 | 1.37 | 0.23 | 19.49% | 192 | 171 | 32.13% | No |
| CVS251114C00080000 | 11/5 3:31 PM | 80.00 | 0.97 | 0.79 | 1.02 | 0.15 | 18.29% | 30 | 3608 | 33.11% | No |
| CVS251114C00081000 | 11/5 3:58 PM | 81.00 | 0.59 | 0.47 | 0.81 | -0.05 | -7.81% | 17 | 367 | 35.45% | No |
| CVS251114C00082000 | 11/5 1:36 PM | 82.00 | 0.43 | 0.32 | 0.45 | 0.03 | 7.50% | 29 | 144 | 32.32% | No |
| CVS251114C00083000 | 11/5 3:45 PM | 83.00 | 0.26 | 0.11 | 0.3 | -0.01 | -3.70% | 86 | 229 | 32.72% | No |
| CVS251114C00084000 | 11/5 3:57 PM | 84.00 | 0.14 | 0.05 | 0.22 | 0.01 | 7.69% | 73 | 977 | 34.18% | No |
| CVS251114C00085000 | 11/5 3:11 PM | 85.00 | 0.10 | 0.06 | 0.11 | 0.03 | 42.86% | 87 | 334 | 32.52% | No |
| CVS251114C00086000 | 11/3 1:33 PM | 86.00 | 0.35 | 0 | 0.27 | 0.00 | 0.00% | 5 | 63 | 44.82% | No |
| CVS251114C00087000 | 10/29 1:32 PM | 87.00 | 0.54 | 0 | 0.21 | 0.00 | 0.00% | 18 | 24 | 45.90% | No |
| CVS251114C00088000 | 11/5 9:30 AM | 88.00 | 0.05 | 0 | 0.05 | -0.90 | -94.74% | 1 | 47 | 37.50% | No |
| CVS251114C00089000 | 10/28 3:59 PM | 89.00 | 0.75 | 0 | 0.2 | 0.00 | 0.00% | 10 | 18 | 52.83% | No |
| CVS251114C00090000 | 11/3 10:51 AM | 90.00 | 0.29 | 0 | 0.44 | 0.00 | 0.00% | 9 | 132 | 57.62% | No |
| CVS251114C00091000 | 11/4 10:43 AM | 91.00 | 0.86 | 0 | 0.38 | 0.00 | 0.00% | 6 | 23 | 59.18% | No |
| CVS251114C00092000 | 10/29 9:51 AM | 92.00 | 0.20 | 0 | 1.2 | 0.00 | 0.00% | 5 | 9 | 82.81% | No |
| CVS251114C00093000 | 10/27 11:49 AM | 93.00 | 0.43 | 0 | 2.13 | 0.00 | 0.00% | 0 | 5 | 103.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251114P00060000 | 10/7 3:48 PM | 60.00 | 0.15 | 0 | 0.12 | 0.00 | 0.00% | 0 | 2 | 82.42% | No |
| CVS251114P00065000 | 11/5 12:31 PM | 65.00 | 0.13 | 0 | 0.12 | 0.03 | 30.00% | 8 | 3 | 60.74% | No |
| CVS251114P00066000 | 11/5 12:38 PM | 66.00 | 0.19 | 0 | 0.11 | 0.10 | 111.11% | 12 | 2 | 55.86% | No |
| CVS251114P00067000 | 11/5 1:39 PM | 67.00 | 0.07 | 0 | 0.11 | -0.06 | -46.15% | 14 | 20 | 51.56% | No |
| CVS251114P00068000 | 11/5 1:39 PM | 68.00 | 0.13 | 0 | 0.13 | -0.02 | -13.33% | 16 | 28 | 55.47% | No |
| CVS251114P00069000 | 11/5 1:38 PM | 69.00 | 0.15 | 0 | 0.15 | -0.02 | -11.76% | 16 | 21 | 52.54% | No |
| CVS251114P00070000 | 11/5 1:11 PM | 70.00 | 0.08 | 0 | 0.08 | -0.08 | -50.00% | 16 | 48 | 41.99% | No |
| CVS251114P00071000 | 11/5 12:35 PM | 71.00 | 0.22 | 0 | 0.15 | 0.06 | 37.50% | 24 | 27 | 43.07% | No |
| CVS251114P00072000 | 11/5 2:41 PM | 72.00 | 0.08 | 0.03 | 0.27 | -0.03 | -27.27% | 44 | 131 | 44.63% | No |
| CVS251114P00073000 | 11/5 1:40 PM | 73.00 | 0.11 | 0.08 | 0.13 | -0.13 | -54.17% | 46 | 174 | 32.42% | No |
| CVS251114P00074000 | 11/5 1:41 PM | 74.00 | 0.15 | 0.13 | 0.27 | -0.12 | -44.44% | 54 | 139 | 33.98% | No |
| CVS251114P00075000 | 11/5 1:41 PM | 75.00 | 0.23 | 0.2 | 0.29 | -0.29 | -55.77% | 56 | 147 | 29.25% | No |
| CVS251114P00076000 | 11/5 3:21 PM | 76.00 | 0.37 | 0.38 | 0.46 | -0.40 | -51.95% | 60 | 181 | 28.42% | No |
| CVS251114P00077000 | 11/5 3:52 PM | 77.00 | 0.60 | 0.65 | 0.74 | -0.42 | -41.18% | 29 | 3521 | 28.32% | No |
| CVS251114P00078000 | 11/5 3:42 PM | 78.00 | 0.89 | 1.03 | 1.13 | -0.51 | -36.43% | 9 | 277 | 28.32% | No |
| CVS251114P00079000 | 11/5 3:46 PM | 79.00 | 1.44 | 1.5 | 1.76 | -0.48 | -25.00% | 97 | 223 | 30.91% | Yes |
| CVS251114P00080000 | 11/5 12:22 PM | 80.00 | 1.82 | 2.09 | 2.23 | -1.41 | -43.65% | 2 | 24 | 27.93% | Yes |
| CVS251114P00081000 | 10/31 3:04 PM | 81.00 | 4.06 | 2.36 | 2.99 | 0.00 | 0.00% | 1 | 50 | 28.96% | Yes |
| CVS251114P00082000 | 11/3 9:35 AM | 82.00 | 4.30 | 3.2 | 3.9 | 0.00 | 0.00% | 1 | 72 | 32.32% | Yes |
| CVS251114P00083000 | 11/3 9:30 AM | 83.00 | 4.61 | 3.8 | 5.55 | 0.00 | 0.00% | 2 | 81 | 54.88% | Yes |
| CVS251114P00084000 | 10/31 3:32 PM | 84.00 | 7.09 | 4.6 | 6.4 | 0.00 | 0.00% | 3 | 86 | 56.89% | Yes |
| CVS251114P00085000 | 10/29 1:06 PM | 85.00 | 3.88 | 5.65 | 7.15 | 0.00 | 0.00% | 1 | 17 | 55.27% | Yes |
| CVS251114P00088000 | 10/30 9:32 AM | 88.00 | 10.80 | 8 | 10.55 | 0.00 | 0.00% | 10 | 6 | 81.74% | Yes |
