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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260320C00027500 | 9/5 2:17 PM | 27.50 | 45.90 | 49.1 | 50.25 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| CVS260320C00032500 | 2/13 2:08 PM | 32.50 | 34.41 | 31.05 | 35.95 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| CVS260320C00035000 | 8/13 12:31 PM | 35.00 | 31.55 | 40.75 | 41.05 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| CVS260320C00040000 | 7/29 3:57 PM | 40.00 | 20.85 | 35.8 | 36.1 | 0.00 | 0.00% | 24 | 26 | 0.00% | Yes |
| CVS260320C00042500 | 2/12 10:44 AM | 42.50 | 22.30 | 24.9 | 27.15 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| CVS260320C00045000 | 10/1 2:58 PM | 45.00 | 32.22 | 32.85 | 35.6 | 0.00 | 0.00% | 2 | 53 | 61.82% | Yes |
| CVS260320C00047500 | 9/29 11:29 AM | 47.50 | 28.25 | 32.25 | 35.75 | 0.00 | 0.00% | 1 | 9 | 87.62% | Yes |
| CVS260320C00050000 | 10/15 2:16 PM | 50.00 | 30.52 | 27.95 | 30.7 | 0.00 | 0.00% | 1 | 35 | 53.74% | Yes |
| CVS260320C00052500 | 9/9 10:40 AM | 52.50 | 20.00 | 0 | 0 | 0.00 | 0.00% | 2 | 111 | 0.00% | Yes |
| CVS260320C00055000 | 10/21 11:29 AM | 55.00 | 28.32 | 22.95 | 26.25 | 0.00 | 0.00% | 3 | 46 | 66.21% | Yes |
| CVS260320C00057500 | 11/4 11:51 AM | 57.50 | 21.92 | 21.25 | 22.9 | 0.00 | 0.00% | 2 | 145 | 52.47% | Yes |
| CVS260320C00060000 | 10/31 12:18 PM | 60.00 | 18.40 | 18.75 | 20.9 | 0.00 | 0.00% | 2 | 273 | 51.88% | Yes |
| CVS260320C00062500 | 11/3 11:38 AM | 62.50 | 17.49 | 16.75 | 18.5 | 0.00 | 0.00% | 1 | 522 | 47.44% | Yes |
| CVS260320C00065000 | 11/3 10:28 AM | 65.00 | 14.85 | 14.65 | 16.3 | 0.00 | 0.00% | 5 | 852 | 44.48% | Yes |
| CVS260320C00067500 | 10/30 2:13 PM | 67.50 | 12.33 | 12.65 | 14.3 | 0.00 | 0.00% | 2 | 485 | 42.63% | Yes |
| CVS260320C00070000 | 11/4 12:41 PM | 70.00 | 10.82 | 10.95 | 12.2 | 0.00 | 0.00% | 2 | 541 | 39.66% | Yes |
| CVS260320C00072500 | 11/5 10:31 AM | 72.50 | 9.64 | 9.6 | 10.5 | 0.86 | 9.79% | 2 | 1040 | 38.66% | Yes |
| CVS260320C00075000 | 11/3 2:37 PM | 75.00 | 8.04 | 7.9 | 8.7 | 0.00 | 0.00% | 64 | 725 | 36.46% | Yes |
| CVS260320C00077500 | 10/31 2:56 PM | 77.50 | 6.30 | 6.55 | 7 | 0.00 | 0.00% | 23 | 389 | 34.19% | Yes |
| CVS260320C00080000 | 11/5 2:02 PM | 80.00 | 5.73 | 5.3 | 5.8 | 0.45 | 8.52% | 10 | 18766 | 33.84% | No |
| CVS260320C00082500 | 11/5 11:48 AM | 82.50 | 4.55 | 4.35 | 4.7 | -0.10 | -2.15% | 5 | 120 | 33.25% | No |
| CVS260320C00085000 | 11/5 12:10 PM | 85.00 | 3.70 | 3.4 | 3.8 | 0.20 | 5.71% | 6 | 900 | 32.95% | No |
| CVS260320C00087500 | 11/5 10:55 AM | 87.50 | 2.69 | 2.6 | 2.96 | -0.31 | -10.33% | 5 | 307 | 32.21% | No |
| CVS260320C00090000 | 11/5 3:36 PM | 90.00 | 2.26 | 1.99 | 2.34 | 0.19 | 9.18% | 2 | 769 | 32.03% | No |
| CVS260320C00092500 | 11/5 3:36 PM | 92.50 | 1.76 | 1.63 | 1.75 | -0.04 | -2.22% | 9 | 277 | 31.29% | No |
| CVS260320C00095000 | 11/5 3:51 PM | 95.00 | 1.35 | 1.16 | 1.35 | -0.07 | -4.93% | 36 | 387 | 31.15% | No |
| CVS260320C00100000 | 11/4 11:44 AM | 100.00 | 0.80 | 0.68 | 1 | 0.00 | 0.00% | 10 | 5912 | 33.11% | No |
| CVS260320C00105000 | 10/30 11:44 AM | 105.00 | 0.45 | 0.01 | 1.37 | 0.00 | 0.00% | 1 | 81 | 41.09% | No |
| CVS260320C00110000 | 10/29 9:30 AM | 110.00 | 0.44 | 0.05 | 0.8 | 0.00 | 0.00% | 7 | 55 | 39.36% | No |
| CVS260320C00115000 | 10/16 1:06 PM | 115.00 | 0.44 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 3 | 42.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260320P00032500 | 4/8 11:48 AM | 32.50 | 0.40 | 0.01 | 1 | 0.00 | 0.00% | 2 | 9 | 86.67% | No |
| CVS260320P00035000 | 9/12 9:48 AM | 35.00 | 0.05 | 0.03 | 2.18 | 0.00 | 0.00% | 4 | 8 | 95.56% | No |
| CVS260320P00037500 | 10/8 10:50 AM | 37.50 | 0.16 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 11 | 52.54% | No |
| CVS260320P00040000 | 10/28 2:25 PM | 40.00 | 0.09 | 0 | 0.32 | 0.00 | 0.00% | 20 | 174 | 55.57% | No |
| CVS260320P00042500 | 10/28 2:40 PM | 42.50 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 20 | 495 | 50.59% | No |
| CVS260320P00045000 | 11/3 11:38 AM | 45.00 | 0.74 | 0.09 | 0.39 | 0.00 | 0.00% | 1 | 301 | 50.15% | No |
| CVS260320P00047500 | 10/28 2:40 PM | 47.50 | 0.16 | 0.01 | 0.44 | 0.00 | 0.00% | 20 | 103 | 51.66% | No |
| CVS260320P00050000 | 10/28 2:36 PM | 50.00 | 0.21 | 0.02 | 0.3 | 0.00 | 0.00% | 20 | 664 | 43.60% | No |
| CVS260320P00052500 | 10/28 2:41 PM | 52.50 | 0.27 | 0.06 | 0.66 | 0.00 | 0.00% | 20 | 448 | 47.12% | No |
| CVS260320P00055000 | 10/30 10:52 AM | 55.00 | 0.44 | 0.22 | 0.48 | 0.00 | 0.00% | 203 | 1391 | 39.55% | No |
| CVS260320P00057500 | 10/30 12:27 PM | 57.50 | 0.54 | 0.5 | 0.86 | 0.00 | 0.00% | 18 | 637 | 41.26% | No |
| CVS260320P00060000 | 11/3 3:45 PM | 60.00 | 0.76 | 0.49 | 0.87 | 0.00 | 0.00% | 107 | 1174 | 37.04% | No |
| CVS260320P00062500 | 11/3 3:30 PM | 62.50 | 1.02 | 0.61 | 1.15 | 0.00 | 0.00% | 4 | 476 | 35.79% | No |
| CVS260320P00065000 | 11/4 10:19 AM | 65.00 | 1.40 | 1.14 | 1.54 | 0.00 | 0.00% | 1 | 1280 | 34.91% | No |
| CVS260320P00067500 | 11/5 1:33 PM | 67.50 | 1.73 | 1.62 | 1.8 | -0.19 | -9.90% | 2 | 770 | 32.30% | No |
| CVS260320P00070000 | 11/5 10:56 AM | 70.00 | 2.40 | 2.17 | 2.43 | -0.11 | -4.38% | 8 | 429 | 31.81% | No |
| CVS260320P00072500 | 11/5 3:45 PM | 72.50 | 3.00 | 2.86 | 3.15 | -0.19 | -5.96% | 15 | 1223 | 31.01% | No |
| CVS260320P00075000 | 11/5 3:45 PM | 75.00 | 3.85 | 3.75 | 4.05 | -0.32 | -7.67% | 15 | 995 | 30.38% | No |
| CVS260320P00077500 | 11/5 10:48 AM | 77.50 | 5.00 | 4.7 | 5.05 | 0.05 | 1.01% | 408 | 489 | 29.41% | No |
| CVS260320P00080000 | 11/4 9:38 AM | 80.00 | 6.40 | 5.9 | 6.45 | 0.00 | 0.00% | 1 | 190 | 29.66% | Yes |
| CVS260320P00082500 | 10/30 9:37 AM | 82.50 | 8.00 | 7.25 | 7.9 | 0.00 | 0.00% | 1 | 329 | 29.27% | Yes |
| CVS260320P00085000 | 11/4 2:38 PM | 85.00 | 9.10 | 8.8 | 9.4 | 0.00 | 0.00% | 1 | 178 | 28.25% | Yes |
| CVS260320P00087500 | 11/4 9:59 AM | 87.50 | 11.13 | 10.35 | 11.3 | 0.00 | 0.00% | 18 | 8 | 28.63% | Yes |
| CVS260320P00090000 | 11/4 3:18 PM | 90.00 | 13.05 | 12.25 | 13.15 | 0.00 | 0.00% | 2 | 19 | 27.88% | Yes |
| CVS260320P00095000 | 10/30 3:25 PM | 95.00 | 18.85 | 16.4 | 18.05 | 0.00 | 0.00% | 1 | 14 | 33.09% | Yes |
| CVS260320P00100000 | 10/1 3:36 PM | 100.00 | 23.65 | 20.9 | 22.6 | 0.00 | 0.00% | 5 | 10 | 34.55% | Yes |
| CVS260320P00105000 | 10/16 9:49 AM | 105.00 | 24.75 | 24.95 | 27.7 | 0.00 | 0.00% | 0 | 0 | 40.02% | Yes |
