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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260515C00040000 | 10/23 10:51 AM | 40.00 | 41.68 | 37.7 | 40.55 | 0.00 | 0.00% | 0 | 1 | 59.03% | Yes |
| CVS260515C00045000 | 10/16 11:50 AM | 45.00 | 36.51 | 32.5 | 36.4 | 0.00 | 0.00% | 0 | 0 | 55.66% | Yes |
| CVS260515C00050000 | 10/16 3:25 PM | 50.00 | 31.55 | 28.55 | 30.25 | 0.00 | 0.00% | 1 | 2 | 56.31% | Yes |
| CVS260515C00055000 | 10/17 11:47 AM | 55.00 | 27.86 | 23.95 | 25.75 | 0.00 | 0.00% | 1 | 18 | 51.56% | Yes |
| CVS260515C00060000 | 10/15 3:13 PM | 60.00 | 22.30 | 19.55 | 21.25 | 0.00 | 0.00% | 42 | 37 | 46.14% | Yes |
| CVS260515C00065000 | 11/5 1:45 PM | 65.00 | 16.65 | 15.6 | 17.95 | 0.29 | 1.77% | 4 | 62 | 47.22% | Yes |
| CVS260515C00067500 | 11/3 10:13 AM | 67.50 | 14.35 | 13.6 | 15.05 | 0.00 | 0.00% | 6 | 104 | 40.03% | Yes |
| CVS260515C00070000 | 10/31 11:15 AM | 70.00 | 11.46 | 11.95 | 13.35 | 0.00 | 0.00% | 1 | 23 | 39.31% | Yes |
| CVS260515C00072500 | 11/3 11:02 AM | 72.50 | 10.75 | 10.7 | 11.55 | 0.00 | 0.00% | 2 | 140 | 37.61% | Yes |
| CVS260515C00075000 | 11/4 2:02 PM | 75.00 | 9.05 | 9.25 | 9.95 | 0.00 | 0.00% | 8 | 70 | 36.44% | Yes |
| CVS260515C00077500 | 11/5 12:22 PM | 77.50 | 8.37 | 7 | 8.7 | 0.44 | 5.55% | 3 | 242 | 36.35% | Yes |
| CVS260515C00080000 | 11/5 1:02 PM | 80.00 | 6.95 | 6.65 | 7.3 | -0.55 | -7.33% | 2 | 152 | 35.07% | No |
| CVS260515C00082500 | 11/4 3:58 PM | 82.50 | 5.53 | 5.3 | 6.2 | 0.00 | 0.00% | 1 | 125 | 34.61% | No |
| CVS260515C00085000 | 11/5 10:05 AM | 85.00 | 4.90 | 4.65 | 5.2 | -0.30 | -5.77% | 3 | 2802 | 34.06% | No |
| CVS260515C00087500 | 10/31 10:26 AM | 87.50 | 3.40 | 3.65 | 4.25 | 0.00 | 0.00% | 1 | 6 | 33.22% | No |
| CVS260515C00090000 | 11/5 2:01 PM | 90.00 | 3.35 | 3.1 | 3.5 | 0.25 | 8.06% | 2 | 1421 | 32.80% | No |
| CVS260515C00095000 | 10/30 12:38 PM | 95.00 | 2.00 | 1.97 | 2.64 | 0.00 | 0.00% | 16 | 251 | 33.85% | No |
| CVS260515C00100000 | 10/23 12:16 PM | 100.00 | 1.92 | 1.29 | 1.72 | 0.00 | 0.00% | 16 | 47 | 33.02% | No |
| CVS260515C00110000 | 10/31 1:42 PM | 110.00 | 0.64 | 0.35 | 1.36 | 0.00 | 0.00% | 5 | 13 | 38.05% | No |
| CVS260515C00115000 | 10/29 9:30 AM | 115.00 | 0.62 | 0.4 | 1.16 | 0.00 | 0.00% | 7 | 27 | 39.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260515P00040000 | 10/28 2:46 PM | 40.00 | 0.10 | 0.01 | 0.43 | 0.00 | 0.00% | 20 | 21 | 55.66% | No |
| CVS260515P00042500 | 10/28 2:46 PM | 42.50 | 0.16 | 0.01 | 0.29 | 0.00 | 0.00% | 20 | 21 | 47.56% | No |
| CVS260515P00045000 | 10/28 2:47 PM | 45.00 | 0.31 | 0.22 | 0.36 | 0.00 | 0.00% | 0 | 20 | 45.51% | No |
| CVS260515P00047500 | 11/3 2:10 PM | 47.50 | 0.36 | 0.09 | 0.65 | 0.00 | 0.00% | 1 | 26 | 47.32% | No |
| CVS260515P00050000 | 10/28 2:57 PM | 50.00 | 0.42 | 0.12 | 0.55 | 0.00 | 0.00% | 20 | 32 | 41.65% | No |
| CVS260515P00055000 | 10/31 2:13 PM | 55.00 | 0.96 | 0.46 | 0.92 | 0.00 | 0.00% | 10 | 33 | 39.16% | No |
| CVS260515P00060000 | 10/30 10:30 AM | 60.00 | 1.51 | 1.08 | 1.48 | 0.00 | 0.00% | 10 | 33 | 36.80% | No |
| CVS260515P00065000 | 11/5 1:45 PM | 65.00 | 2.02 | 1.96 | 2.31 | -0.29 | -12.55% | 2 | 281 | 34.61% | No |
| CVS260515P00067500 | 11/3 3:50 PM | 67.50 | 2.89 | 2.49 | 3 | 0.00 | 0.00% | 38 | 75 | 34.41% | No |
| CVS260515P00070000 | 10/27 1:51 PM | 70.00 | 2.77 | 3.15 | 3.75 | 0.00 | 0.00% | 1 | 35 | 33.89% | No |
| CVS260515P00072500 | 10/24 11:08 AM | 72.50 | 3.50 | 3.95 | 4.3 | 0.00 | 0.00% | 12 | 52 | 31.79% | No |
| CVS260515P00075000 | 11/3 3:52 PM | 75.00 | 5.25 | 4.85 | 5.25 | 0.00 | 0.00% | 16 | 130 | 31.13% | No |
| CVS260515P00077500 | 11/5 12:22 PM | 77.50 | 6.10 | 5.9 | 7.3 | -0.31 | -4.84% | 2 | 79 | 34.80% | No |
| CVS260515P00080000 | 11/5 1:22 PM | 80.00 | 7.45 | 7.15 | 7.6 | 1.19 | 19.01% | 192 | 175 | 30.02% | Yes |
| CVS260515P00082500 | 11/5 12:34 PM | 82.50 | 8.93 | 8.5 | 9.4 | 1.34 | 17.65% | 30 | 137 | 31.30% | Yes |
| CVS260515P00085000 | 10/28 2:14 PM | 85.00 | 8.85 | 10 | 10.5 | 0.00 | 0.00% | 1 | 232 | 28.87% | Yes |
| CVS260515P00090000 | 11/4 10:03 AM | 90.00 | 14.10 | 13.25 | 14.3 | 0.00 | 0.00% | 2 | 84 | 29.59% | Yes |
| CVS260515P00095000 | 10/20 3:09 PM | 95.00 | 15.80 | 17.15 | 19.45 | 0.00 | 0.00% | 9 | 14 | 35.82% | Yes |
