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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00022500 | 10/22 3:43 PM | 22.50 | 59.66 | 54.55 | 58.55 | 0.00 | 0.00% | 11 | 1 | 163.28% | Yes |
| CVS260116C00025000 | 10/22 3:28 PM | 25.00 | 56.85 | 52.1 | 56.05 | 0.00 | 0.00% | 2 | 0 | 151.76% | Yes |
| CVS260116C00027500 | 10/23 3:54 PM | 27.50 | 54.05 | 49.6 | 53.6 | 0.00 | 0.00% | 4 | 14 | 141.31% | Yes |
| CVS260116C00030000 | 10/22 3:30 PM | 30.00 | 51.95 | 47.15 | 51.1 | 0.00 | 0.00% | 65 | 24 | 131.74% | Yes |
| CVS260116C00032500 | 1/21 2:52 PM | 32.50 | 20.60 | 30.9 | 32.4 | 0.00 | 0.00% | 1 | 32 | 0.00% | Yes |
| CVS260116C00035000 | 10/22 3:38 PM | 35.00 | 48.05 | 42.25 | 46.15 | 0.00 | 0.00% | 445 | 58 | 115.63% | Yes |
| CVS260116C00037500 | 10/22 1:23 PM | 37.50 | 44.00 | 40.25 | 43.1 | 0.00 | 0.00% | 80 | 10 | 106.06% | Yes |
| CVS260116C00040000 | 10/23 10:25 AM | 40.00 | 41.40 | 37.9 | 40.45 | 0.00 | 0.00% | 50 | 538 | 97.95% | Yes |
| CVS260116C00042500 | 10/23 1:56 PM | 42.50 | 39.52 | 35.45 | 37.85 | 0.00 | 0.00% | 1 | 132 | 89.55% | Yes |
| CVS260116C00045000 | 10/31 3:40 PM | 45.00 | 33.30 | 33.1 | 36.15 | 0.00 | 0.00% | 3 | 246 | 94.92% | Yes |
| CVS260116C00047500 | 9/26 3:46 PM | 47.50 | 28.33 | 0 | 0 | 0.00 | 0.00% | 3 | 175 | 0.00% | Yes |
| CVS260116C00050000 | 10/30 2:44 PM | 50.00 | 27.57 | 27.7 | 30.75 | 0.00 | 0.00% | 3 | 3314 | 71.14% | Yes |
| CVS260116C00052500 | 10/29 11:48 AM | 52.50 | 30.67 | 25.6 | 28.95 | 0.00 | 0.00% | 2 | 5174 | 76.07% | Yes |
| CVS260116C00055000 | 11/4 10:34 AM | 55.00 | 24.70 | 24.05 | 24.8 | 0.00 | 0.00% | 4 | 2253 | 62.89% | Yes |
| CVS260116C00057500 | 10/27 2:04 PM | 57.50 | 25.26 | 20.9 | 22.65 | 0.00 | 0.00% | 2 | 2350 | 53.91% | Yes |
| CVS260116C00060000 | 11/3 12:36 PM | 60.00 | 18.90 | 19.1 | 20.15 | 0.00 | 0.00% | 1 | 3815 | 54.00% | Yes |
| CVS260116C00062500 | 10/31 10:25 AM | 62.50 | 15.70 | 16.15 | 17.8 | 0.00 | 0.00% | 1 | 3656 | 56.81% | Yes |
| CVS260116C00065000 | 11/4 11:19 AM | 65.00 | 14.97 | 13.8 | 15.55 | 0.00 | 0.00% | 1 | 4092 | 53.00% | Yes |
| CVS260116C00067500 | 11/5 1:49 PM | 67.50 | 12.51 | 11.6 | 13.25 | 1.58 | 14.46% | 3 | 3814 | 48.29% | Yes |
| CVS260116C00070000 | 11/5 3:49 PM | 70.00 | 10.46 | 10.25 | 11.05 | 0.46 | 4.60% | 15 | 21197 | 44.19% | Yes |
| CVS260116C00072500 | 11/3 10:01 AM | 72.50 | 8.10 | 7.75 | 9.1 | -0.40 | -4.71% | 11 | 4959 | 41.61% | Yes |
| CVS260116C00075000 | 11/5 10:23 AM | 75.00 | 6.56 | 6.05 | 7.25 | -0.04 | -0.61% | 51 | 4734 | 38.92% | Yes |
| CVS260116C00077500 | 11/5 3:37 PM | 77.50 | 5.30 | 4.95 | 5.15 | 0.20 | 3.92% | 11 | 1644 | 33.34% | Yes |
| CVS260116C00080000 | 11/5 3:15 PM | 80.00 | 3.92 | 3.65 | 3.9 | 0.24 | 6.52% | 39 | 14330 | 32.69% | No |
| CVS260116C00082500 | 11/5 2:09 PM | 82.50 | 2.88 | 2.66 | 2.82 | 0.26 | 9.92% | 16 | 1994 | 31.73% | No |
| CVS260116C00085000 | 11/5 3:51 PM | 85.00 | 1.97 | 1.84 | 2 | -0.14 | -6.64% | 149 | 2277 | 31.17% | No |
| CVS260116C00087500 | 11/5 3:47 PM | 87.50 | 1.40 | 1.25 | 1.39 | 0.15 | 12.00% | 58 | 2732 | 30.81% | No |
| CVS260116C00090000 | 11/5 3:51 PM | 90.00 | 0.93 | 0.87 | 0.96 | 0.08 | 9.41% | 16 | 3338 | 30.73% | No |
| CVS260116C00092500 | 11/5 1:17 PM | 92.50 | 0.64 | 0.39 | 0.69 | -0.05 | -7.25% | 11 | 808 | 31.20% | No |
| CVS260116C00095000 | 11/5 3:21 PM | 95.00 | 0.47 | 0.3 | 0.64 | 0.09 | 23.68% | 7 | 673 | 33.91% | No |
| CVS260116C00100000 | 11/5 2:20 PM | 100.00 | 0.23 | 0.17 | 0.28 | 0.02 | 9.52% | 2 | 1015 | 33.25% | No |
| CVS260116C00105000 | 10/29 10:04 AM | 105.00 | 0.25 | 0.01 | 0.59 | 0.00 | 0.00% | 2 | 521 | 44.97% | No |
| CVS260116C00110000 | 11/4 11:40 AM | 110.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 1652 | 38.67% | No |
| CVS260116C00115000 | 10/21 11:17 AM | 115.00 | 0.24 | 0.01 | 0.84 | 0.00 | 0.00% | 50 | 996 | 51.42% | No |
| CVS260116C00120000 | 11/3 10:41 AM | 120.00 | 0.04 | 0.01 | 0.12 | 0.00 | 0.00% | 281 | 2688 | 45.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00022500 | 10/9 3:26 PM | 22.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 7 | 204 | 96.88% | No |
| CVS260116P00025000 | 9/15 1:26 PM | 25.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 16 | 210 | 113.28% | No |
| CVS260116P00027500 | 10/7 9:30 AM | 27.50 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 4 | 1208 | 88.28% | No |
| CVS260116P00030000 | 10/29 11:54 AM | 30.00 | 0.05 | 0.01 | 0.25 | 0.00 | 0.00% | 2 | 107 | 101.95% | No |
| CVS260116P00032500 | 10/9 11:17 AM | 32.50 | 0.05 | 0 | 0.61 | 0.00 | 0.00% | 21 | 6035 | 107.91% | No |
| CVS260116P00035000 | 10/13 10:14 AM | 35.00 | 0.08 | 0 | 0.6 | 0.00 | 0.00% | 5 | 343 | 99.41% | No |
| CVS260116P00037500 | 9/26 1:48 PM | 37.50 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 2216 | 25.00% | No |
| CVS260116P00040000 | 10/9 3:37 PM | 40.00 | 0.03 | 0.01 | 0.2 | 0.00 | 0.00% | 404 | 4109 | 71.29% | No |
| CVS260116P00042500 | 10/17 9:30 AM | 42.50 | 0.06 | 0.01 | 0.27 | 0.00 | 0.00% | 16 | 1544 | 68.46% | No |
| CVS260116P00045000 | 10/27 10:20 AM | 45.00 | 0.06 | 0.05 | 0.2 | 0.00 | 0.00% | 12 | 5203 | 61.72% | No |
| CVS260116P00047500 | 10/28 1:45 PM | 47.50 | 0.08 | 0 | 0.31 | 0.00 | 0.00% | 387 | 6863 | 58.30% | No |
| CVS260116P00050000 | 10/31 10:37 AM | 50.00 | 0.09 | 0.02 | 0.13 | 0.00 | 0.00% | 5 | 9783 | 51.56% | No |
| CVS260116P00052500 | 11/5 1:37 PM | 52.50 | 0.10 | 0.05 | 0.33 | -0.02 | -16.67% | 1 | 1508 | 55.27% | No |
| CVS260116P00055000 | 11/3 10:40 AM | 55.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 1 | 10337 | 44.82% | No |
| CVS260116P00057500 | 10/31 12:11 PM | 57.50 | 0.23 | 0.01 | 0.27 | 0.00 | 0.00% | 4 | 4556 | 42.87% | No |
| CVS260116P00060000 | 11/5 11:50 AM | 60.00 | 0.20 | 0.1 | 0.3 | -0.07 | -25.93% | 2 | 5290 | 38.82% | No |
| CVS260116P00062500 | 11/3 1:20 PM | 62.50 | 0.37 | 0.11 | 0.49 | 0.00 | 0.00% | 2 | 5164 | 38.23% | No |
| CVS260116P00065000 | 11/5 3:21 PM | 65.00 | 0.43 | 0.32 | 0.54 | -0.12 | -21.82% | 11 | 8826 | 33.98% | No |
| CVS260116P00067500 | 11/5 10:12 AM | 67.50 | 0.73 | 0.59 | 1.01 | -0.03 | -3.95% | 2 | 4710 | 35.30% | No |
| CVS260116P00070000 | 11/5 3:37 PM | 70.00 | 0.99 | 1 | 1.07 | -0.16 | -13.91% | 6 | 3344 | 30.15% | No |
| CVS260116P00072500 | 11/5 3:21 PM | 72.50 | 1.50 | 1.52 | 1.63 | -0.30 | -16.67% | 12 | 1180 | 29.47% | No |
| CVS260116P00075000 | 11/5 2:09 PM | 75.00 | 2.18 | 2.22 | 2.3 | -0.40 | -15.50% | 6 | 1334 | 28.08% | No |
| CVS260116P00077500 | 11/5 3:37 PM | 77.50 | 3.07 | 3.15 | 3.3 | -0.53 | -14.72% | 51 | 2865 | 27.53% | No |
| CVS260116P00080000 | 11/5 3:22 PM | 80.00 | 4.30 | 4.35 | 4.6 | -0.45 | -9.47% | 26 | 818 | 27.30% | Yes |
| CVS260116P00082500 | 11/5 12:22 PM | 82.50 | 5.60 | 5.85 | 6 | -0.70 | -11.11% | 7 | 727 | 25.92% | Yes |
| CVS260116P00085000 | 11/4 2:05 PM | 85.00 | 8.11 | 7.15 | 8.65 | 0.00 | 0.00% | 3 | 264 | 32.79% | Yes |
| CVS260116P00087500 | 10/31 1:25 PM | 87.50 | 11.60 | 8.6 | 10.7 | 0.00 | 0.00% | 2 | 87 | 34.08% | Yes |
| CVS260116P00090000 | 10/1 1:20 PM | 90.00 | 14.65 | 9.6 | 13.55 | 0.00 | 0.00% | 1 | 2 | 41.79% | Yes |
| CVS260116P00092500 | 10/28 10:27 AM | 92.50 | 10.85 | 12.85 | 15 | 0.00 | 0.00% | 25 | 26 | 35.62% | Yes |
| CVS260116P00095000 | 10/23 11:10 AM | 95.00 | 14.50 | 15.2 | 17.35 | 0.00 | 0.00% | 4 | 2 | 37.43% | Yes |
| CVS260116P00100000 | 10/14 3:21 PM | 100.00 | 21.05 | 20 | 22.35 | 0.00 | 0.00% | 1 | 0 | 44.02% | Yes |
| CVS260116P00105000 | 1/27 9:47 AM | 105.00 | 48.47 | 37 | 41.5 | 0.00 | 0.00% | 1 | 0 | 149.57% | Yes |
| CVS260116P00110000 | 12/18 10:16 AM | 110.00 | 35.47 | 35.05 | 39.9 | 0.00 | 0.00% | 0 | 1 | 106.24% | Yes |
| CVS260116P00120000 | 10/24 3:52 PM | 120.00 | 63.85 | 59.5 | 64.5 | 0.00 | 0.00% | 1 | 1 | 226.78% | Yes |
