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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251205C00075000 | 11/3 2:38 PM | 75.00 | 4.72 | 4.75 | 5.7 | 0.00 | 0.00% | 3 | 3 | 41.65% | Yes |
| CVS251205C00077000 | 11/4 10:43 AM | 77.00 | 3.95 | 3.25 | 4 | 0.00 | 0.00% | 2 | 21 | 35.60% | Yes |
| CVS251205C00078000 | 11/5 11:56 AM | 78.00 | 2.98 | 2.67 | 3.45 | 0.28 | 10.37% | 14 | 14 | 35.40% | Yes |
| CVS251205C00079000 | 11/5 1:10 PM | 79.00 | 2.90 | 2.29 | 2.76 | 0.27 | 10.27% | 5 | 106 | 33.08% | No |
| CVS251205C00080000 | 11/5 3:17 PM | 80.00 | 2.07 | 1.79 | 2.38 | 0.38 | 22.49% | 41 | 38 | 33.64% | No |
| CVS251205C00081000 | 11/5 1:38 PM | 81.00 | 1.75 | 1.35 | 1.95 | 0.28 | 19.05% | 5 | 12 | 33.08% | No |
| CVS251205C00082000 | 11/5 3:53 PM | 82.00 | 1.38 | 1.19 | 1.38 | 0.25 | 22.12% | 12 | 8 | 30.18% | No |
| CVS251205C00083000 | 11/5 12:09 PM | 83.00 | 1.09 | 0.89 | 1.25 | 0.02 | 1.87% | 1 | 76 | 32.03% | No |
| CVS251205C00084000 | 11/5 12:36 PM | 84.00 | 0.72 | 0.69 | 1.05 | 0.22 | 44.00% | 20 | 31 | 32.57% | No |
| CVS251205C00085000 | 11/5 3:18 PM | 85.00 | 0.61 | 0.52 | 0.7 | 0.11 | 22.00% | 4 | 29 | 30.27% | No |
| CVS251205C00088000 | 11/4 11:34 AM | 88.00 | 0.26 | 0.03 | 0.41 | 0.00 | 0.00% | 13 | 17 | 32.32% | No |
| CVS251205C00089000 | 10/31 12:43 PM | 89.00 | 0.19 | 0 | 0.75 | 0.00 | 0.00% | 2 | 3 | 41.46% | No |
| CVS251205C00090000 | 11/5 3:24 PM | 90.00 | 0.14 | 0.09 | 0.4 | -0.01 | -6.67% | 72 | 13 | 36.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251205P00065000 | 10/28 1:18 PM | 65.00 | 0.13 | 0 | 0.5 | 0.00 | 0.00% | 0 | 20 | 51.56% | No |
| CVS251205P00069000 | 11/3 11:57 AM | 69.00 | 0.21 | 0.02 | 0.56 | 0.00 | 0.00% | 2 | 23 | 40.33% | No |
| CVS251205P00070000 | 11/5 2:38 PM | 70.00 | 0.32 | 0.09 | 0.6 | -0.01 | -3.03% | 1 | 22 | 37.99% | No |
| CVS251205P00071000 | 10/31 9:37 AM | 71.00 | 0.75 | 0.11 | 0.85 | 0.00 | 0.00% | 1 | 30 | 39.31% | No |
| CVS251205P00072000 | 11/4 12:07 PM | 72.00 | 0.46 | 0.33 | 0.61 | -0.09 | -16.36% | 1 | 26 | 31.59% | No |
| CVS251205P00073000 | 11/5 2:38 PM | 73.00 | 0.62 | 0.4 | 0.76 | -0.15 | -19.48% | 1 | 23 | 30.76% | No |
| CVS251205P00075000 | 11/4 10:52 AM | 75.00 | 0.95 | 0.81 | 1.2 | 0.00 | 0.00% | 10 | 28 | 29.62% | No |
| CVS251205P00076000 | 11/5 3:35 PM | 76.00 | 1.23 | 1.03 | 1.44 | -0.25 | -16.89% | 50 | 51 | 28.44% | No |
| CVS251205P00077000 | 11/5 12:47 PM | 77.00 | 1.56 | 1.33 | 1.77 | -0.28 | -15.22% | 2 | 84 | 27.76% | No |
| CVS251205P00078000 | 11/5 3:35 PM | 78.00 | 1.94 | 1.73 | 2.16 | -0.24 | -11.01% | 100 | 4 | 27.10% | No |
| CVS251205P00079000 | 11/5 3:35 PM | 79.00 | 2.38 | 2.17 | 2.6 | -0.52 | -17.93% | 51 | 2 | 26.29% | Yes |
| CVS251205P00081000 | 11/5 12:47 PM | 81.00 | 3.45 | 3.25 | 4 | -1.54 | -30.86% | 2 | 6 | 28.44% | Yes |
| CVS251205P00082000 | 11/5 10:24 AM | 82.00 | 3.85 | 3.9 | 4.5 | -1.79 | -31.74% | 1 | 1 | 26.03% | Yes |
| CVS251205P00083000 | 10/30 1:35 PM | 83.00 | 6.73 | 4.65 | 5.35 | 0.00 | 0.00% | 14 | 3 | 27.34% | Yes |
| CVS251205P00100000 | 10/24 2:45 PM | 100.00 | 18.04 | 19.95 | 22.6 | 0.00 | 0.00% | 1 | 1 | 73.22% | Yes |
