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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260618C00035000 | 10/15 3:18 PM | 35.00 | 46.10 | 42.7 | 45.45 | 0.00 | 0.00% | 0 | 0 | 62.50% | Yes |
| CVS260618C00040000 | 10/22 1:23 PM | 40.00 | 42.35 | 37.85 | 40.55 | 0.00 | 0.00% | 5 | 2 | 55.86% | Yes |
| CVS260618C00042500 | 10/22 1:23 PM | 42.50 | 39.45 | 35.35 | 38.15 | 0.00 | 0.00% | 1 | 10 | 52.39% | Yes |
| CVS260618C00045000 | 10/15 3:46 PM | 45.00 | 36.30 | 32.9 | 36.05 | 0.00 | 0.00% | 1 | 13 | 51.64% | Yes |
| CVS260618C00047500 | 10/31 9:30 AM | 47.50 | 30.36 | 31 | 33.25 | 0.00 | 0.00% | 2 | 24 | 61.23% | Yes |
| CVS260618C00050000 | 10/20 3:14 PM | 50.00 | 32.15 | 28.65 | 30.5 | 0.00 | 0.00% | 3 | 62 | 54.22% | Yes |
| CVS260618C00052500 | 10/7 2:50 PM | 52.50 | 25.30 | 26.4 | 28.2 | 0.00 | 0.00% | 42 | 55 | 51.48% | Yes |
| CVS260618C00055000 | 10/31 1:12 PM | 55.00 | 22.70 | 23.85 | 25.9 | 0.00 | 0.00% | 3 | 79 | 48.66% | Yes |
| CVS260618C00057500 | 10/13 3:17 PM | 57.50 | 22.48 | 21.95 | 23.7 | 0.00 | 0.00% | 1 | 67 | 46.48% | Yes |
| CVS260618C00060000 | 10/30 11:12 AM | 60.00 | 19.33 | 19.8 | 21.5 | 0.00 | 0.00% | 1 | 1108 | 44.12% | Yes |
| CVS260618C00062500 | 11/3 3:37 PM | 62.50 | 19.90 | 17.8 | 19.3 | 0.00 | 0.00% | 2 | 236 | 41.60% | Yes |
| CVS260618C00065000 | 11/4 10:23 AM | 65.00 | 16.65 | 15.85 | 17.35 | 0.00 | 0.00% | 1 | 1491 | 40.30% | Yes |
| CVS260618C00067500 | 11/5 2:41 PM | 67.50 | 14.87 | 14.15 | 15.75 | -2.03 | -12.01% | 1 | 522 | 40.39% | Yes |
| CVS260618C00070000 | 11/5 2:01 PM | 70.00 | 13.28 | 12.1 | 13.7 | 0.44 | 3.43% | 1 | 1282 | 37.87% | Yes |
| CVS260618C00072500 | 11/3 9:41 AM | 72.50 | 11.12 | 10.45 | 12.05 | 0.00 | 0.00% | 1 | 1251 | 36.88% | Yes |
| CVS260618C00075000 | 11/5 9:55 AM | 75.00 | 10.05 | 9.65 | 10.35 | 0.29 | 2.97% | 1 | 694 | 35.28% | Yes |
| CVS260618C00077500 | 11/4 9:49 AM | 77.50 | 9.00 | 8.4 | 9 | 0.00 | 0.00% | 2 | 746 | 34.74% | Yes |
| CVS260618C00080000 | 11/5 3:40 PM | 80.00 | 7.50 | 6.35 | 7.7 | -0.10 | -1.32% | 4 | 967 | 33.94% | No |
| CVS260618C00082500 | 10/29 12:15 PM | 82.50 | 8.42 | 5.9 | 6.85 | 0.00 | 0.00% | 11 | 71 | 34.53% | No |
| CVS260618C00085000 | 11/3 11:47 AM | 85.00 | 5.37 | 5.05 | 5.85 | 0.00 | 0.00% | 28 | 592 | 34.06% | No |
| CVS260618C00087500 | 10/29 11:56 AM | 87.50 | 6.25 | 4.3 | 5 | 0.00 | 0.00% | 26 | 39 | 33.80% | No |
| CVS260618C00090000 | 10/31 1:45 PM | 90.00 | 3.30 | 3.55 | 4.2 | 0.00 | 0.00% | 1 | 389 | 33.33% | No |
| CVS260618C00092500 | 11/4 12:35 PM | 92.50 | 2.90 | 2.88 | 3.6 | 0.00 | 0.00% | 10 | 13 | 33.34% | No |
| CVS260618C00095000 | 11/3 10:13 AM | 95.00 | 2.64 | 2.38 | 3.1 | 0.00 | 0.00% | 15 | 220 | 33.46% | No |
| CVS260618C00100000 | 10/30 3:23 PM | 100.00 | 1.52 | 1.62 | 2.07 | 0.00 | 0.00% | 104 | 293 | 32.47% | No |
| CVS260618C00105000 | 10/27 11:14 AM | 105.00 | 1.69 | 1.13 | 1.56 | 0.00 | 0.00% | 10 | 44 | 33.11% | No |
| CVS260618C00110000 | 10/28 10:45 AM | 110.00 | 1.49 | 0.76 | 1.16 | 0.00 | 0.00% | 8 | 9 | 33.55% | No |
| CVS260618C00115000 | 11/3 10:15 AM | 115.00 | 0.65 | 0.33 | 2.58 | 0.00 | 0.00% | 3 | 71 | 46.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260618P00032500 | 10/20 12:59 PM | 32.50 | 0.11 | 0.01 | 0.12 | 0.00 | 0.00% | 10 | 11 | 52.64% | No |
| CVS260618P00035000 | 11/5 12:00 PM | 35.00 | 0.10 | 0.05 | 0.18 | 0.01 | 11.11% | 5 | 32 | 51.66% | No |
| CVS260618P00037500 | 10/28 3:11 PM | 37.50 | 0.13 | 0.05 | 0.44 | 0.00 | 0.00% | 20 | 62 | 50.10% | No |
| CVS260618P00040000 | 10/28 3:07 PM | 40.00 | 0.16 | 0.01 | 0.49 | 0.00 | 0.00% | 20 | 39 | 52.64% | No |
| CVS260618P00042500 | 11/5 11:49 AM | 42.50 | 0.26 | 0.08 | 0.45 | 0.04 | 18.18% | 2 | 59 | 47.66% | No |
| CVS260618P00045000 | 11/5 11:14 AM | 45.00 | 0.33 | 0.28 | 0.52 | 0.01 | 3.13% | 3 | 305 | 45.19% | No |
| CVS260618P00047500 | 11/5 11:48 AM | 47.50 | 0.43 | 0.3 | 0.63 | -0.18 | -29.51% | 3 | 473 | 43.29% | No |
| CVS260618P00050000 | 11/5 11:25 AM | 50.00 | 0.57 | 0.47 | 0.72 | 0.06 | 11.76% | 5 | 2863 | 40.89% | No |
| CVS260618P00052500 | 11/5 11:24 AM | 52.50 | 0.72 | 0.61 | 0.89 | 0.05 | 7.46% | 3 | 82 | 39.38% | No |
| CVS260618P00055000 | 11/5 2:51 PM | 55.00 | 0.86 | 0.66 | 1.09 | -0.28 | -24.56% | 692 | 1440 | 37.87% | No |
| CVS260618P00057500 | 11/5 2:27 PM | 57.50 | 1.08 | 1.08 | 1.36 | -0.22 | -16.92% | 13 | 1272 | 36.65% | No |
| CVS260618P00060000 | 11/4 1:18 PM | 60.00 | 1.75 | 1.39 | 1.52 | 0.00 | 0.00% | 1 | 534 | 34.23% | No |
| CVS260618P00062500 | 11/5 2:38 PM | 62.50 | 1.83 | 1.79 | 2.08 | -0.72 | -28.24% | 1 | 322 | 34.38% | No |
| CVS260618P00065000 | 11/5 9:32 AM | 65.00 | 2.53 | 2.28 | 2.6 | -0.27 | -9.64% | 4 | 857 | 33.61% | No |
| CVS260618P00067500 | 11/4 3:04 PM | 67.50 | 3.10 | 2.87 | 3.1 | 0.00 | 0.00% | 56 | 2782 | 32.24% | No |
| CVS260618P00070000 | 11/5 2:44 PM | 70.00 | 3.65 | 3.45 | 4.7 | -0.15 | -3.95% | 65 | 1547 | 35.77% | No |
| CVS260618P00072500 | 10/28 1:13 PM | 72.50 | 3.85 | 4.3 | 5.05 | 0.00 | 0.00% | 61 | 330 | 32.67% | No |
| CVS260618P00075000 | 11/3 10:13 AM | 75.00 | 5.75 | 5.25 | 6.05 | 0.00 | 0.00% | 10 | 1149 | 32.10% | No |
| CVS260618P00077500 | 11/3 10:13 AM | 77.50 | 6.85 | 6.35 | 7.2 | 0.00 | 0.00% | 10 | 207 | 31.65% | No |
| CVS260618P00080000 | 11/5 2:26 PM | 80.00 | 8.00 | 7.65 | 8.05 | -0.19 | -2.32% | 37 | 77 | 29.49% | Yes |
| CVS260618P00082500 | 10/31 3:00 PM | 82.50 | 10.04 | 8.9 | 9.45 | 0.00 | 0.00% | 36 | 220 | 29.05% | Yes |
| CVS260618P00085000 | 10/30 9:35 AM | 85.00 | 11.50 | 10.4 | 11.45 | 0.00 | 0.00% | 19 | 318 | 30.57% | Yes |
| CVS260618P00087500 | 10/29 11:33 AM | 87.50 | 9.30 | 11.3 | 12.95 | 0.00 | 0.00% | 26 | 27 | 29.55% | Yes |
| CVS260618P00090000 | 10/20 1:40 PM | 90.00 | 12.57 | 13.65 | 15.65 | 0.00 | 0.00% | 52 | 255 | 33.35% | Yes |
| CVS260618P00095000 | 10/17 1:37 PM | 95.00 | 16.24 | 16.95 | 19.85 | 0.00 | 0.00% | 18 | 23 | 34.92% | Yes |
| CVS260618P00100000 | 10/7 12:49 PM | 100.00 | 24.28 | 20.55 | 23.25 | 0.00 | 0.00% | 2 | 9 | 30.93% | Yes |
| CVS260618P00105000 | 9/30 11:14 AM | 105.00 | 30.95 | 26 | 27.75 | 0.00 | 0.00% | 0 | 8 | 31.37% | Yes |
