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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251219C00040000 | 10/28 12:18 PM | 40.00 | 42.29 | 37.1 | 41 | 0.00 | 0.00% | 0 | 1 | 119.53% | Yes |
| CVS251219C00050000 | 10/22 3:38 PM | 50.00 | 32.85 | 27.9 | 30.35 | 0.00 | 0.00% | 635 | 20 | 87.65% | Yes |
| CVS251219C00055000 | 10/22 12:44 PM | 55.00 | 26.65 | 22.75 | 25.4 | 0.00 | 0.00% | 10 | 1 | 70.70% | Yes |
| CVS251219C00057500 | 10/22 1:23 PM | 57.50 | 25.50 | 20.25 | 22.9 | 0.00 | 0.00% | 36 | 0 | 63.53% | Yes |
| CVS251219C00060000 | 10/28 10:33 AM | 60.00 | 23.50 | 18.15 | 20.05 | 0.00 | 0.00% | 1 | 12 | 57.23% | Yes |
| CVS251219C00062500 | 10/27 12:09 PM | 62.50 | 19.37 | 15.8 | 17.6 | 0.00 | 0.00% | 1 | 21 | 52.73% | Yes |
| CVS251219C00065000 | 11/4 3:52 PM | 65.00 | 13.66 | 13.35 | 15 | 0.00 | 0.00% | 5 | 184 | 59.74% | Yes |
| CVS251219C00067500 | 11/3 3:39 PM | 67.50 | 11.95 | 11.1 | 12.6 | 0.00 | 0.00% | 23 | 210 | 53.13% | Yes |
| CVS251219C00070000 | 11/3 12:44 PM | 70.00 | 9.32 | 8.9 | 10.4 | 0.00 | 0.00% | 4 | 433 | 48.76% | Yes |
| CVS251219C00072500 | 11/5 11:45 AM | 72.50 | 7.54 | 7.2 | 8.2 | -0.19 | -2.46% | 21 | 578 | 43.56% | Yes |
| CVS251219C00075000 | 11/5 11:45 AM | 75.00 | 5.68 | 5.65 | 6.05 | 0.03 | 0.53% | 24 | 1543 | 37.92% | Yes |
| CVS251219C00077500 | 11/5 12:53 PM | 77.50 | 4.35 | 4.1 | 4.25 | 0.53 | 13.87% | 16 | 958 | 34.27% | Yes |
| CVS251219C00080000 | 11/5 3:57 PM | 80.00 | 2.90 | 2.79 | 2.95 | 0.12 | 4.32% | 37 | 11045 | 33.06% | No |
| CVS251219C00082500 | 11/5 3:08 PM | 82.50 | 2.02 | 1.82 | 1.97 | 0.24 | 13.48% | 31 | 12402 | 32.35% | No |
| CVS251219C00085000 | 11/5 1:39 PM | 85.00 | 1.31 | 1.11 | 1.26 | 0.06 | 4.80% | 27 | 10152 | 31.84% | No |
| CVS251219C00087500 | 11/5 12:24 PM | 87.50 | 0.84 | 0.67 | 0.8 | 0.07 | 9.09% | 7 | 565 | 31.86% | No |
| CVS251219C00090000 | 11/5 2:20 PM | 90.00 | 0.55 | 0.42 | 0.6 | 0.00 | 0.00% | 5 | 1746 | 33.79% | No |
| CVS251219C00092500 | 11/5 2:39 PM | 92.50 | 0.29 | 0.25 | 0.35 | 0.03 | 11.54% | 53 | 80 | 33.30% | No |
| CVS251219C00095000 | 11/5 1:57 PM | 95.00 | 0.20 | 0.15 | 0.26 | 0.07 | 53.85% | 1 | 260 | 34.86% | No |
| CVS251219C00100000 | 11/4 11:57 AM | 100.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 1 | 139 | 35.35% | No |
| CVS251219C00105000 | 11/3 9:30 AM | 105.00 | 0.07 | 0 | 2.16 | 0.00 | 0.00% | 3 | 8 | 67.19% | No |
| CVS251219C00110000 | 10/23 2:46 PM | 110.00 | 0.07 | 0 | 2.15 | 0.00 | 0.00% | 0 | 3 | 74.32% | No |
| CVS251219C00115000 | 10/29 1:29 PM | 115.00 | 0.08 | 0 | 0.28 | 0.00 | 0.00% | 1 | 1 | 54.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS251219P00035000 | 8/6 9:50 AM | 35.00 | 0.15 | 0 | 1.28 | 0.00 | 0.00% | 0 | 1 | 147.46% | No |
| CVS251219P00045000 | 10/31 11:09 AM | 45.00 | 0.14 | 0 | 0.27 | 0.00 | 0.00% | 1 | 9 | 79.88% | No |
| CVS251219P00047500 | 10/31 11:09 AM | 47.50 | 0.15 | 0 | 0.27 | 0.00 | 0.00% | 1 | 1 | 72.85% | No |
| CVS251219P00050000 | 9/3 11:13 AM | 50.00 | 0.04 | 0 | 1.08 | 0.00 | 0.00% | 1 | 2 | 86.43% | No |
| CVS251219P00055000 | 11/3 3:52 PM | 55.00 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 117 | 51.37% | No |
| CVS251219P00057500 | 10/28 1:46 PM | 57.50 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 20 | 46 | 48.44% | No |
| CVS251219P00060000 | 10/30 10:18 AM | 60.00 | 0.15 | 0.12 | 0.17 | 0.00 | 0.00% | 51 | 268 | 44.34% | No |
| CVS251219P00062500 | 11/3 3:13 PM | 62.50 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 4 | 222 | 41.80% | No |
| CVS251219P00065000 | 11/4 2:52 PM | 65.00 | 0.30 | 0.2 | 0.37 | 0.00 | 0.00% | 5 | 370 | 39.40% | No |
| CVS251219P00067500 | 11/5 12:21 PM | 67.50 | 0.43 | 0.27 | 0.55 | -0.10 | -18.87% | 36 | 2983 | 37.09% | No |
| CVS251219P00070000 | 11/5 12:04 PM | 70.00 | 0.60 | 0.53 | 0.75 | -0.13 | -17.81% | 7 | 948 | 33.81% | No |
| CVS251219P00072500 | 11/5 3:16 PM | 72.50 | 0.97 | 1 | 1.07 | -0.27 | -21.77% | 38 | 455 | 30.96% | No |
| CVS251219P00075000 | 11/5 2:45 PM | 75.00 | 1.63 | 1.62 | 1.77 | -0.21 | -11.41% | 1171 | 922 | 30.49% | No |
| CVS251219P00077500 | 11/5 3:56 PM | 77.50 | 2.47 | 2.54 | 2.7 | -0.38 | -13.33% | 39 | 376 | 29.60% | No |
| CVS251219P00080000 | 11/5 3:21 PM | 80.00 | 3.63 | 3.75 | 3.95 | -0.57 | -13.57% | 13 | 422 | 28.91% | Yes |
| CVS251219P00082500 | 11/5 12:18 PM | 82.50 | 5.05 | 4.1 | 5.8 | -0.25 | -4.72% | 2 | 2826 | 31.18% | Yes |
| CVS251219P00085000 | 10/31 12:27 PM | 85.00 | 8.65 | 6.4 | 7.9 | 0.00 | 0.00% | 15 | 209 | 33.98% | Yes |
| CVS251219P00087500 | 10/31 9:33 AM | 87.50 | 11.43 | 8.55 | 10.2 | 0.00 | 0.00% | 1 | 9 | 37.74% | Yes |
| CVS251219P00090000 | 10/27 11:32 AM | 90.00 | 9.20 | 10.8 | 12.5 | 0.00 | 0.00% | 1 | 34 | 40.58% | Yes |
| CVS251219P00092500 | 10/28 11:09 AM | 92.50 | 10.70 | 13.2 | 14.8 | 0.00 | 0.00% | 0 | 30 | 42.53% | Yes |
| CVS251219P00095000 | 10/28 9:45 AM | 95.00 | 12.96 | 14.25 | 18.2 | 0.00 | 0.00% | 3 | 11 | 59.89% | Yes |
| CVS251219P00100000 | 10/17 11:45 AM | 100.00 | 19.29 | 20 | 22.55 | 0.00 | 0.00% | 1 | 0 | 59.67% | Yes |
