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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251121C00035000 | 3/31 1:56 PM | 35.00 | 33.06 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CVS251121C00040000 | 10/22 1:23 PM | 40.00 | 42.00 | 37 | 40.85 | 0.00 | 0.00% | 85 | 0 | 187.11% | Yes |
| CVS251121C00042500 | 10/22 3:57 PM | 42.50 | 39.68 | 34.7 | 38.35 | 0.00 | 0.00% | 46 | 0 | 180.76% | Yes |
| CVS251121C00045000 | 10/22 1:23 PM | 45.00 | 36.90 | 32.25 | 35.45 | 0.00 | 0.00% | 40 | 0 | 151.76% | Yes |
| CVS251121C00047500 | 10/22 1:23 PM | 47.50 | 35.05 | 30.35 | 32.2 | 0.00 | 0.00% | 90 | 0 | 131.64% | Yes |
| CVS251121C00050000 | 10/28 2:05 PM | 50.00 | 32.58 | 27.85 | 29.55 | 0.00 | 0.00% | 2 | 10 | 111.91% | Yes |
| CVS251121C00052500 | 10/22 12:44 PM | 52.50 | 30.40 | 25.35 | 27.05 | 0.00 | 0.00% | 10 | 0 | 101.17% | Yes |
| CVS251121C00055000 | 10/29 12:50 PM | 55.00 | 28.30 | 22.85 | 24.55 | 0.00 | 0.00% | 1 | 3 | 91.02% | Yes |
| CVS251121C00057500 | 10/22 3:56 PM | 57.50 | 24.55 | 20.35 | 22.1 | 0.00 | 0.00% | 1760 | 1 | 83.59% | Yes |
| CVS251121C00060000 | 11/5 12:07 PM | 60.00 | 19.30 | 17.95 | 19.7 | 1.20 | 6.63% | 1 | 151 | 80.86% | Yes |
| CVS251121C00062500 | 10/29 9:30 AM | 62.50 | 18.35 | 15.4 | 17.1 | 0.00 | 0.00% | 1 | 4 | 66.21% | Yes |
| CVS251121C00065000 | 11/4 3:52 PM | 65.00 | 13.16 | 12.9 | 14.6 | 0.00 | 0.00% | 5 | 295 | 56.74% | Yes |
| CVS251121C00067500 | 10/30 1:48 PM | 67.50 | 9.95 | 10.45 | 12.15 | 0.00 | 0.00% | 17 | 79 | 77.20% | Yes |
| CVS251121C00070000 | 10/31 3:50 PM | 70.00 | 8.31 | 8 | 9.65 | 0.00 | 0.00% | 1 | 309 | 64.65% | Yes |
| CVS251121C00071000 | 10/30 11:55 AM | 71.00 | 6.70 | 7.05 | 8.65 | 0.00 | 0.00% | 6 | 1 | 59.62% | Yes |
| CVS251121C00072000 | 10/31 2:17 PM | 72.00 | 5.50 | 6.15 | 7.8 | 0.00 | 0.00% | 15 | 0 | 57.67% | Yes |
| CVS251121C00072500 | 11/5 10:35 AM | 72.50 | 6.53 | 5.7 | 7.25 | 0.54 | 9.02% | 1 | 8123 | 54.00% | Yes |
| CVS251121C00074000 | 11/3 1:33 PM | 74.00 | 5.06 | 4.4 | 5.9 | 0.00 | 0.00% | 5 | 45 | 48.83% | Yes |
| CVS251121C00075000 | 11/5 3:04 PM | 75.00 | 4.90 | 4.15 | 4.8 | 1.07 | 27.94% | 55 | 3150 | 41.43% | Yes |
| CVS251121C00076000 | 11/5 3:31 PM | 76.00 | 3.75 | 3.4 | 4 | 0.10 | 2.74% | 10 | 47 | 39.09% | Yes |
| CVS251121C00077000 | 11/5 11:10 AM | 77.00 | 2.77 | 2.77 | 3.3 | -0.21 | -7.05% | 1 | 153 | 37.70% | Yes |
| CVS251121C00077500 | 11/5 10:11 AM | 77.50 | 2.81 | 2.39 | 2.77 | 0.16 | 6.04% | 9 | 4714 | 33.84% | Yes |
| CVS251121C00078000 | 11/5 1:38 PM | 78.00 | 2.52 | 2.14 | 2.31 | 0.52 | 26.00% | 7 | 580 | 30.96% | Yes |
| CVS251121C00079000 | 11/5 3:53 PM | 79.00 | 1.89 | 1.66 | 1.8 | 0.52 | 37.96% | 78 | 249 | 30.66% | No |
| CVS251121C00080000 | 11/5 3:45 PM | 80.00 | 1.43 | 1.26 | 1.38 | 0.03 | 2.14% | 48 | 13159 | 30.57% | No |
| CVS251121C00081000 | 11/5 1:46 PM | 81.00 | 1.12 | 0.91 | 1.04 | 0.14 | 14.29% | 22 | 2867 | 30.54% | No |
| CVS251121C00082000 | 11/5 2:17 PM | 82.00 | 0.76 | 0.65 | 0.75 | 0.02 | 2.70% | 8 | 272 | 30.20% | No |
| CVS251121C00082500 | 11/5 3:36 PM | 82.50 | 0.64 | 0.52 | 0.63 | -0.03 | -4.48% | 5 | 2839 | 30.03% | No |
| CVS251121C00083000 | 11/5 3:36 PM | 83.00 | 0.53 | 0.45 | 0.5 | 0.08 | 17.78% | 15 | 855 | 29.32% | No |
| CVS251121C00084000 | 11/5 12:01 PM | 84.00 | 0.37 | 0.3 | 0.44 | -0.08 | -17.78% | 15 | 344 | 31.69% | No |
| CVS251121C00085000 | 11/5 2:55 PM | 85.00 | 0.23 | 0.16 | 0.29 | -0.02 | -8.00% | 39 | 7059 | 31.06% | No |
| CVS251121C00086000 | 11/5 3:15 PM | 86.00 | 0.14 | 0.01 | 0.3 | -0.14 | -50.00% | 5 | 80 | 34.57% | No |
| CVS251121C00087000 | 11/4 12:11 PM | 87.00 | 0.13 | 0.08 | 0.18 | 0.00 | 0.00% | 2 | 142 | 33.20% | No |
| CVS251121C00088000 | 11/5 2:26 PM | 88.00 | 0.12 | 0 | 0.14 | 0.04 | 50.00% | 8 | 82 | 34.08% | No |
| CVS251121C00089000 | 10/30 1:43 PM | 89.00 | 0.13 | 0 | 0.2 | 0.00 | 0.00% | 3 | 182 | 39.55% | No |
| CVS251121C00090000 | 11/5 2:50 PM | 90.00 | 0.06 | 0.03 | 0.2 | 0.01 | 20.00% | 8 | 2283 | 42.29% | No |
| CVS251121C00091000 | 10/28 11:47 AM | 91.00 | 0.50 | 0 | 1.3 | 0.00 | 0.00% | 14 | 99 | 60.55% | No |
| CVS251121C00092000 | 11/5 3:39 PM | 92.00 | 0.01 | 0 | 0.06 | -0.04 | -80.00% | 7 | 389 | 38.09% | No |
| CVS251121C00095000 | 11/3 2:24 PM | 95.00 | 0.04 | 0 | 0.3 | 0.00 | 0.00% | 2 | 346 | 51.76% | No |
| CVS251121C00100000 | 10/30 10:56 AM | 100.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 3 | 280 | 60.74% | No |
| CVS251121C00125000 | 10/30 1:11 PM | 125.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 0 | 1 | 78.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251121P00032500 | 9/25 1:22 PM | 32.50 | 0.03 | 0 | 2.13 | 0.00 | 0.00% | 1 | 4 | 296.88% | No |
| CVS251121P00035000 | 7/22 2:33 PM | 35.00 | 0.10 | 0 | 1.28 | 0.00 | 0.00% | 20 | 22 | 244.53% | No |
| CVS251121P00037500 | 9/2 2:18 PM | 37.50 | 0.03 | 0 | 1 | 0.00 | 0.00% | 3 | 10 | 214.65% | No |
| CVS251121P00040000 | 9/24 1:27 PM | 40.00 | 0.04 | 0 | 2.13 | 0.00 | 0.00% | 3 | 49 | 235.64% | No |
| CVS251121P00042500 | 8/15 12:31 PM | 42.50 | 0.33 | 0 | 2.15 | 0.00 | 0.00% | 1 | 166 | 218.36% | No |
| CVS251121P00045000 | 10/31 11:09 AM | 45.00 | 0.37 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2503 | 130.86% | No |
| CVS251121P00047500 | 10/31 11:09 AM | 47.50 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 1 | 2655 | 96.09% | No |
| CVS251121P00050000 | 11/3 9:31 AM | 50.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 2 | 797 | 108.59% | No |
| CVS251121P00052500 | 10/28 2:09 PM | 52.50 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 2 | 928 | 98.24% | No |
| CVS251121P00055000 | 10/31 12:34 PM | 55.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 4 | 530 | 66.41% | No |
| CVS251121P00057500 | 10/29 2:59 PM | 57.50 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 21 | 497 | 64.06% | No |
| CVS251121P00060000 | 11/5 10:06 AM | 60.00 | 0.01 | 0 | 0.06 | -0.04 | -80.00% | 10 | 3245 | 56.25% | No |
| CVS251121P00062500 | 11/3 3:52 PM | 62.50 | 0.06 | 0.02 | 0.06 | 0.00 | 0.00% | 4 | 655 | 50.39% | No |
| CVS251121P00065000 | 11/5 3:51 PM | 65.00 | 0.04 | 0 | 0.06 | -0.02 | -33.33% | 6 | 3989 | 45.51% | No |
| CVS251121P00067500 | 11/3 9:56 AM | 67.50 | 0.08 | 0.02 | 0.12 | 0.00 | 0.00% | 1 | 2983 | 42.68% | No |
| CVS251121P00070000 | 11/4 1:10 PM | 70.00 | 0.15 | 0.07 | 0.22 | -0.04 | -21.05% | 1 | 7128 | 39.16% | No |
| CVS251121P00071000 | 10/31 2:00 PM | 71.00 | 0.39 | 0.01 | 0.76 | 0.00 | 0.00% | 1 | 23 | 51.66% | No |
| CVS251121P00072000 | 11/4 10:23 AM | 72.00 | 0.30 | 0.13 | 0.39 | 0.00 | 0.00% | 5 | 334 | 37.26% | No |
| CVS251121P00072500 | 11/5 2:48 PM | 72.50 | 0.20 | 0.18 | 0.24 | -0.18 | -47.37% | 45 | 11859 | 30.47% | No |
| CVS251121P00073000 | 11/5 1:01 PM | 73.00 | 0.31 | 0.16 | 0.3 | -0.12 | -27.91% | 1 | 155 | 30.47% | No |
| CVS251121P00074000 | 11/5 10:16 AM | 74.00 | 0.45 | 0.28 | 0.52 | -0.14 | -23.73% | 10 | 285 | 31.98% | No |
| CVS251121P00075000 | 11/5 3:26 PM | 75.00 | 0.48 | 0.51 | 0.56 | -0.26 | -35.14% | 20 | 2741 | 28.17% | No |
| CVS251121P00076000 | 11/5 3:17 PM | 76.00 | 0.70 | 0.73 | 0.79 | -0.43 | -38.05% | 366 | 777 | 27.64% | No |
| CVS251121P00077000 | 11/5 2:37 PM | 77.00 | 1.05 | 1.03 | 1.08 | -0.30 | -22.22% | 4 | 3671 | 26.91% | No |
| CVS251121P00077500 | 11/5 2:46 PM | 77.50 | 1.18 | 1.22 | 1.29 | -0.56 | -32.18% | 84 | 1803 | 27.10% | No |
| CVS251121P00078000 | 11/5 3:49 PM | 78.00 | 1.33 | 1.42 | 1.53 | -0.65 | -32.83% | 30 | 239 | 27.42% | No |
| CVS251121P00079000 | 11/5 1:49 PM | 79.00 | 1.69 | 1.91 | 1.99 | -0.61 | -26.52% | 4 | 206 | 26.69% | Yes |
| CVS251121P00080000 | 11/5 2:45 PM | 80.00 | 2.47 | 2.48 | 2.64 | -0.63 | -20.32% | 18 | 8841 | 27.54% | Yes |
| CVS251121P00081000 | 11/5 1:50 PM | 81.00 | 2.88 | 2.83 | 3.5 | -0.64 | -18.18% | 3 | 322 | 30.71% | Yes |
| CVS251121P00082000 | 11/4 2:05 PM | 82.00 | 4.69 | 3.55 | 4.05 | 0.00 | 0.00% | 1 | 363 | 27.32% | Yes |
| CVS251121P00082500 | 11/4 12:12 PM | 82.50 | 5.00 | 3.9 | 4.7 | 0.00 | 0.00% | 5 | 587 | 32.42% | Yes |
| CVS251121P00083000 | 11/4 9:34 AM | 83.00 | 5.29 | 4.15 | 5.65 | 0.00 | 0.00% | 10 | 466 | 42.97% | Yes |
| CVS251121P00084000 | 10/29 2:45 PM | 84.00 | 3.97 | 4.95 | 6.55 | 0.00 | 0.00% | 34 | 203 | 45.56% | Yes |
| CVS251121P00085000 | 11/4 1:18 PM | 85.00 | 7.20 | 5.85 | 7.4 | 0.00 | 0.00% | 1 | 3081 | 46.75% | Yes |
| CVS251121P00086000 | 10/28 2:19 PM | 86.00 | 5.40 | 6.5 | 8.4 | 0.00 | 0.00% | 0 | 1 | 50.64% | Yes |
| CVS251121P00087000 | 10/28 2:26 PM | 87.00 | 6.20 | 7.65 | 9.35 | 0.00 | 0.00% | 4 | 3 | 53.32% | Yes |
| CVS251121P00088000 | 10/28 2:14 PM | 88.00 | 6.85 | 8.35 | 10.3 | 0.00 | 0.00% | 0 | 0 | 55.76% | Yes |
| CVS251121P00089000 | 10/31 1:57 PM | 89.00 | 11.95 | 8.25 | 12.1 | 0.00 | 0.00% | 1 | 0 | 76.22% | Yes |
| CVS251121P00090000 | 10/28 9:45 AM | 90.00 | 8.05 | 10.2 | 12.25 | 0.00 | 0.00% | 3 | 2 | 61.33% | Yes |
| CVS251121P00092000 | 10/22 2:37 PM | 92.00 | 10.95 | 12 | 14.35 | 0.00 | 0.00% | 0 | 0 | 70.26% | Yes |
| CVS251121P00095000 | 10/17 2:26 PM | 95.00 | 13.63 | 15 | 17.55 | 0.00 | 0.00% | 1 | 1 | 84.52% | Yes |
| CVS251121P00100000 | 10/30 3:42 PM | 100.00 | 22.65 | 19.25 | 23.1 | 0.00 | 0.00% | 300 | 60 | 112.50% | Yes |
