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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251128C00060000 | 10/15 10:12 AM | 60.00 | 21.66 | 17.55 | 20.3 | 0.00 | 0.00% | 0 | 0 | 72.17% | Yes |
| CVS251128C00066000 | 10/21 2:54 PM | 66.00 | 16.76 | 11.95 | 14 | 0.00 | 0.00% | 1 | 0 | 52.93% | Yes |
| CVS251128C00068000 | 10/22 9:45 AM | 68.00 | 14.75 | 10.05 | 12.8 | 0.00 | 0.00% | 0 | 1 | 57.42% | Yes |
| CVS251128C00069000 | 10/13 9:52 AM | 69.00 | 9.27 | 9.1 | 10.75 | 0.00 | 0.00% | 0 | 0 | 60.11% | Yes |
| CVS251128C00070000 | 10/23 9:31 AM | 70.00 | 11.82 | 8.1 | 10 | 0.00 | 0.00% | 1 | 1 | 60.45% | Yes |
| CVS251128C00074000 | 11/5 9:44 AM | 74.00 | 5.55 | 4.5 | 6.4 | 0.21 | 3.93% | 15 | 14 | 48.32% | Yes |
| CVS251128C00075000 | 10/27 11:34 AM | 75.00 | 8.00 | 3.7 | 5.55 | 0.00 | 0.00% | 8 | 15 | 45.44% | Yes |
| CVS251128C00076000 | 11/3 9:51 AM | 76.00 | 3.40 | 3.7 | 4.5 | 0.00 | 0.00% | 1 | 31 | 39.53% | Yes |
| CVS251128C00077000 | 11/5 2:44 PM | 77.00 | 3.20 | 2.9 | 3.4 | 0.50 | 18.52% | 14 | 167 | 32.76% | Yes |
| CVS251128C00078000 | 11/5 1:48 PM | 78.00 | 2.90 | 2.49 | 2.63 | 0.46 | 18.85% | 9 | 277 | 29.91% | Yes |
| CVS251128C00079000 | 11/5 2:54 PM | 79.00 | 2.16 | 1.99 | 2.04 | 0.19 | 9.64% | 27 | 31 | 28.61% | No |
| CVS251128C00080000 | 11/5 3:24 PM | 80.00 | 1.75 | 1.54 | 1.63 | 0.12 | 7.36% | 17 | 96 | 28.76% | No |
| CVS251128C00081000 | 11/5 9:43 AM | 81.00 | 1.36 | 1.17 | 1.3 | 0.28 | 25.93% | 15 | 36 | 29.08% | No |
| CVS251128C00082000 | 11/5 3:11 PM | 82.00 | 1.00 | 0.87 | 0.99 | 0.24 | 31.58% | 4 | 99 | 28.83% | No |
| CVS251128C00083000 | 11/4 12:44 PM | 83.00 | 0.57 | 0.61 | 0.73 | 0.00 | 0.00% | 26 | 73 | 28.47% | No |
| CVS251128C00084000 | 11/5 2:49 PM | 84.00 | 0.51 | 0.46 | 0.54 | 0.03 | 6.25% | 29 | 26 | 28.42% | No |
| CVS251128C00085000 | 11/3 10:56 AM | 85.00 | 0.41 | 0.18 | 0.5 | 0.00 | 0.00% | 3 | 37 | 30.66% | No |
| CVS251128C00086000 | 11/5 3:19 PM | 86.00 | 0.30 | 0.13 | 0.39 | 0.05 | 20.00% | 3 | 13 | 31.10% | No |
| CVS251128C00087000 | 11/3 10:28 AM | 87.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 4 | 41.63% | No |
| CVS251128C00088000 | 10/31 10:39 AM | 88.00 | 0.20 | 0 | 0.6 | 0.00 | 0.00% | 3 | 5 | 41.41% | No |
| CVS251128C00089000 | 10/30 10:28 AM | 89.00 | 0.22 | 0 | 0.55 | 0.00 | 0.00% | 1 | 2 | 42.97% | No |
| CVS251128C00090000 | 10/30 9:32 AM | 90.00 | 0.82 | 0 | 0.23 | 0.00 | 0.00% | 1 | 45 | 36.38% | No |
| CVS251128C00091000 | 10/29 9:50 AM | 91.00 | 0.60 | 0 | 1.15 | 0.00 | 0.00% | 40 | 23 | 60.82% | No |
| CVS251128C00092000 | 10/29 10:34 AM | 92.00 | 0.43 | 0 | 0.46 | 0.00 | 0.00% | 21 | 27 | 48.14% | No |
| CVS251128C00093000 | 10/29 10:34 AM | 93.00 | 0.34 | 0 | 0.5 | 0.00 | 0.00% | 20 | 52 | 51.61% | No |
| CVS251128C00094000 | 10/29 10:33 AM | 94.00 | 0.22 | 0 | 2.15 | 0.00 | 0.00% | 20 | 45 | 67.43% | No |
| CVS251128C00095000 | 10/29 10:33 AM | 95.00 | 0.18 | 0 | 0.44 | 0.00 | 0.00% | 40 | 40 | 54.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251128P00065000 | 10/28 12:51 PM | 65.00 | 0.10 | 0 | 2.24 | 0.00 | 0.00% | 0 | 20 | 75.34% | No |
| CVS251128P00066000 | 10/28 12:55 PM | 66.00 | 0.11 | 0 | 2.25 | 0.00 | 0.00% | 0 | 20 | 71.24% | No |
| CVS251128P00067000 | 10/28 12:55 PM | 67.00 | 0.13 | 0 | 2.26 | 0.00 | 0.00% | 0 | 20 | 67.14% | No |
| CVS251128P00068000 | 10/24 3:58 PM | 68.00 | 0.16 | 0 | 2.27 | 0.00 | 0.00% | 20 | 20 | 63.04% | No |
| CVS251128P00069000 | 10/24 3:59 PM | 69.00 | 0.21 | 0 | 2.29 | 0.00 | 0.00% | 20 | 20 | 59.03% | No |
| CVS251128P00070000 | 10/30 1:08 PM | 70.00 | 0.36 | 0.03 | 0.54 | 0.00 | 0.00% | 2 | 22 | 41.90% | No |
| CVS251128P00071000 | 10/31 9:37 AM | 71.00 | 0.56 | 0.04 | 0.64 | 0.00 | 0.00% | 1 | 523 | 40.53% | No |
| CVS251128P00072000 | 10/31 10:51 AM | 72.00 | 0.56 | 0.1 | 0.36 | 0.00 | 0.00% | 1 | 75 | 30.32% | No |
| CVS251128P00073000 | 11/4 12:21 PM | 73.00 | 0.55 | 0.31 | 0.58 | 0.00 | 0.00% | 1 | 31 | 31.64% | No |
| CVS251128P00074000 | 11/5 1:56 PM | 74.00 | 0.47 | 0.48 | 0.55 | -0.12 | -20.34% | 50 | 63 | 27.25% | No |
| CVS251128P00075000 | 11/5 1:41 PM | 75.00 | 0.65 | 0.67 | 0.79 | -0.35 | -35.00% | 4 | 85 | 27.39% | No |
| CVS251128P00076000 | 11/4 12:36 PM | 76.00 | 1.34 | 0.93 | 1.04 | 0.00 | 0.00% | 1 | 17 | 26.76% | No |
| CVS251128P00077000 | 11/4 3:46 PM | 77.00 | 1.62 | 1.27 | 1.4 | 0.00 | 0.00% | 8 | 51 | 26.76% | No |
| CVS251128P00078000 | 11/5 1:16 PM | 78.00 | 1.54 | 1.68 | 1.82 | -0.66 | -30.00% | 11 | 20 | 26.59% | No |
| CVS251128P00079000 | 11/3 2:46 PM | 79.00 | 2.64 | 2.16 | 2.34 | 0.00 | 0.00% | 7 | 7 | 26.71% | Yes |
| CVS251128P00080000 | 11/4 3:15 PM | 80.00 | 3.00 | 2.72 | 2.86 | 0.00 | 0.00% | 63 | 67 | 25.88% | Yes |
| CVS251128P00081000 | 11/5 12:23 PM | 81.00 | 3.00 | 3.35 | 3.5 | -0.35 | -10.45% | 27 | 28 | 25.61% | Yes |
| CVS251128P00082000 | 11/5 10:07 AM | 82.00 | 4.01 | 3.75 | 5.2 | -0.49 | -10.89% | 1 | 35 | 39.60% | Yes |
| CVS251128P00083000 | 10/28 3:19 PM | 83.00 | 3.63 | 4.5 | 5.75 | 0.00 | 0.00% | 10 | 12 | 37.33% | Yes |
| CVS251128P00084000 | 10/30 9:32 AM | 84.00 | 5.36 | 5.05 | 6.75 | 0.00 | 0.00% | 1 | 1 | 41.09% | Yes |
| CVS251128P00086000 | 10/29 1:06 PM | 86.00 | 5.02 | 6.4 | 8.45 | 0.00 | 0.00% | 1 | 5 | 43.12% | Yes |
