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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260220C00035000 | 10/17 9:52 AM | 35.00 | 46.71 | 42.2 | 46.2 | 0.00 | 0.00% | 2 | 0 | 94.82% | Yes |
| CVS260220C00045000 | 9/23 12:10 PM | 45.00 | 31.57 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CVS260220C00047500 | 9/18 12:07 PM | 47.50 | 26.77 | 33.25 | 37.3 | 0.00 | 0.00% | 16 | 20 | 113.26% | Yes |
| CVS260220C00050000 | 10/9 12:23 PM | 50.00 | 27.30 | 27.95 | 30.65 | 0.00 | 0.00% | 2 | 21 | 59.86% | Yes |
| CVS260220C00052500 | 9/18 12:05 PM | 52.50 | 22.04 | 28.4 | 32.4 | 0.00 | 0.00% | 16 | 26 | 98.40% | Yes |
| CVS260220C00055000 | 10/21 9:59 AM | 55.00 | 27.53 | 23.45 | 25.15 | 0.00 | 0.00% | 10 | 33 | 61.77% | Yes |
| CVS260220C00057500 | 10/22 12:11 PM | 57.50 | 25.35 | 20.5 | 23.7 | 0.00 | 0.00% | 1 | 46 | 67.41% | Yes |
| CVS260220C00060000 | 10/23 10:24 AM | 60.00 | 22.00 | 18.15 | 21.35 | 0.00 | 0.00% | 1 | 104 | 62.60% | Yes |
| CVS260220C00062500 | 10/29 3:46 PM | 62.50 | 19.50 | 16.45 | 18.25 | 0.00 | 0.00% | 15 | 171 | 50.98% | Yes |
| CVS260220C00065000 | 11/4 3:13 PM | 65.00 | 14.87 | 14.3 | 15.75 | 0.00 | 0.00% | 2 | 284 | 45.26% | Yes |
| CVS260220C00067500 | 10/31 3:17 PM | 67.50 | 12.35 | 12.15 | 13.9 | 0.00 | 0.00% | 15 | 293 | 44.80% | Yes |
| CVS260220C00070000 | 11/3 3:15 PM | 70.00 | 10.84 | 10.35 | 11.9 | 0.00 | 0.00% | 2 | 332 | 42.42% | Yes |
| CVS260220C00072500 | 10/30 1:36 PM | 72.50 | 8.21 | 8.6 | 9.8 | 0.00 | 0.00% | 2 | 394 | 38.82% | Yes |
| CVS260220C00075000 | 11/4 12:00 PM | 75.00 | 7.15 | 7.2 | 8.05 | 0.00 | 0.00% | 5 | 1848 | 36.91% | Yes |
| CVS260220C00077500 | 11/4 1:49 PM | 77.50 | 5.87 | 6 | 6.2 | 0.00 | 0.00% | 2 | 193 | 33.62% | Yes |
| CVS260220C00080000 | 11/5 3:06 PM | 80.00 | 5.00 | 4.8 | 4.95 | 0.40 | 8.70% | 4 | 1679 | 33.01% | No |
| CVS260220C00082500 | 11/5 3:37 PM | 82.50 | 3.95 | 3.7 | 3.9 | 0.35 | 9.72% | 10 | 587 | 32.57% | No |
| CVS260220C00085000 | 11/5 3:20 PM | 85.00 | 3.05 | 2.89 | 3.05 | 0.19 | 6.64% | 62 | 1231 | 32.35% | No |
| CVS260220C00087500 | 11/5 2:30 PM | 87.50 | 2.27 | 2.18 | 2.31 | 0.32 | 16.41% | 4 | 1241 | 31.86% | No |
| CVS260220C00090000 | 11/5 11:53 AM | 90.00 | 1.75 | 1.61 | 1.76 | 0.07 | 4.17% | 406 | 1267 | 31.75% | No |
| CVS260220C00092500 | 10/30 12:38 PM | 92.50 | 1.22 | 1.19 | 1.33 | 0.00 | 0.00% | 2 | 193 | 31.69% | No |
| CVS260220C00095000 | 11/3 3:30 PM | 95.00 | 0.92 | 0.81 | 1.21 | 0.00 | 0.00% | 1 | 1490 | 33.72% | No |
| CVS260220C00100000 | 10/28 3:48 PM | 100.00 | 1.10 | 0.1 | 0.75 | 0.00 | 0.00% | 1 | 145 | 34.33% | No |
| CVS260220C00105000 | 10/29 2:27 PM | 105.00 | 0.61 | 0 | 0.95 | 0.00 | 0.00% | 9 | 64 | 41.60% | No |
| CVS260220C00110000 | 10/29 10:13 AM | 110.00 | 0.36 | 0.16 | 0.69 | 0.00 | 0.00% | 25 | 75 | 42.68% | No |
| CVS260220C00115000 | 10/17 9:30 AM | 115.00 | 0.32 | 0.01 | 0.4 | 0.00 | 0.00% | 1 | 5 | 41.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260220P00032500 | 8/20 9:33 AM | 32.50 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 0 | 1 | 78.91% | No |
| CVS260220P00035000 | 9/23 10:40 AM | 35.00 | 0.07 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 25.00% | No |
| CVS260220P00040000 | 8/19 2:22 PM | 40.00 | 0.17 | 0 | 1.4 | 0.00 | 0.00% | 15 | 12 | 82.42% | No |
| CVS260220P00042500 | 10/28 1:54 PM | 42.50 | 0.09 | 0.02 | 0.3 | 0.00 | 0.00% | 20 | 34 | 57.32% | No |
| CVS260220P00045000 | 11/5 11:50 AM | 45.00 | 0.09 | 0.01 | 0.14 | 0.01 | 12.50% | 1 | 38 | 51.47% | No |
| CVS260220P00047500 | 10/28 2:14 PM | 47.50 | 0.09 | 0.01 | 0.18 | 0.00 | 0.00% | 20 | 23 | 49.02% | No |
| CVS260220P00050000 | 11/5 11:50 AM | 50.00 | 0.14 | 0.11 | 0.23 | 0.01 | 7.69% | 1 | 193 | 46.58% | No |
| CVS260220P00052500 | 10/28 2:14 PM | 52.50 | 0.22 | 0.17 | 0.49 | 0.00 | 0.00% | 20 | 99 | 49.32% | No |
| CVS260220P00055000 | 11/3 3:50 PM | 55.00 | 0.15 | 0.15 | 0.37 | 0.00 | 0.00% | 2 | 84 | 41.94% | No |
| CVS260220P00057500 | 11/4 1:05 PM | 57.50 | 0.43 | 0.15 | 0.49 | 0.00 | 0.00% | 1 | 289 | 40.09% | No |
| CVS260220P00060000 | 11/3 11:27 AM | 60.00 | 0.57 | 0.3 | 0.66 | 0.00 | 0.00% | 30 | 247 | 38.50% | No |
| CVS260220P00062500 | 11/5 10:17 AM | 62.50 | 0.77 | 0.46 | 1.03 | -0.06 | -7.23% | 946 | 360 | 38.79% | No |
| CVS260220P00065000 | 10/31 3:50 PM | 65.00 | 1.17 | 0.83 | 1.22 | 0.00 | 0.00% | 24 | 312 | 35.99% | No |
| CVS260220P00067500 | 11/5 1:33 PM | 67.50 | 1.33 | 1.34 | 1.42 | -0.08 | -5.67% | 3 | 499 | 32.91% | No |
| CVS260220P00070000 | 11/5 3:46 PM | 70.00 | 1.88 | 1.86 | 1.93 | 0.03 | 1.62% | 1 | 856 | 31.91% | No |
| CVS260220P00072500 | 11/5 2:51 PM | 72.50 | 2.55 | 2.54 | 2.7 | -0.33 | -11.46% | 3 | 1296 | 31.76% | No |
| CVS260220P00075000 | 11/4 3:31 PM | 75.00 | 3.60 | 3.35 | 3.55 | 0.00 | 0.00% | 5 | 1283 | 30.98% | No |
| CVS260220P00077500 | 11/5 3:03 PM | 77.50 | 4.50 | 4.45 | 4.6 | -0.28 | -5.86% | 58 | 1430 | 30.35% | No |
| CVS260220P00080000 | 11/5 2:06 PM | 80.00 | 5.60 | 5.7 | 5.85 | -0.04 | -0.71% | 1 | 294 | 29.77% | Yes |
| CVS260220P00082500 | 10/31 11:23 AM | 82.50 | 8.00 | 7.15 | 7.3 | 0.00 | 0.00% | 24 | 292 | 29.27% | Yes |
| CVS260220P00085000 | 11/5 12:18 PM | 85.00 | 8.50 | 8.5 | 9.1 | -1.50 | -15.00% | 2 | 378 | 29.82% | Yes |
| CVS260220P00087500 | 10/30 9:49 AM | 87.50 | 11.07 | 9.95 | 11.4 | 0.00 | 0.00% | 1 | 25 | 32.83% | Yes |
| CVS260220P00090000 | 10/2 12:46 PM | 90.00 | 14.55 | 11.95 | 13.4 | 0.00 | 0.00% | 3 | 5 | 33.18% | Yes |
| CVS260220P00095000 | 10/31 2:59 PM | 95.00 | 17.77 | 15.95 | 17.85 | 0.00 | 0.00% | 1 | 14 | 35.45% | Yes |
| CVS260220P00100000 | 10/29 3:36 PM | 100.00 | 19.50 | 20.65 | 22.5 | 0.00 | 0.00% | 4 | 4 | 37.74% | Yes |
