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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260918C00035000 | 10/22 12:44 PM | 35.00 | 47.40 | 42 | 46.5 | 0.00 | 0.00% | 10 | 10 | 55.96% | Yes |
| CVS260918C00040000 | 10/10 2:40 PM | 40.00 | 38.31 | 37 | 41.5 | 0.00 | 0.00% | 1 | 2 | 71.63% | Yes |
| CVS260918C00042500 | 7/1 12:15 PM | 42.50 | 27.76 | 32.9 | 33.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CVS260918C00045000 | 8/18 12:22 PM | 45.00 | 26.34 | 30.25 | 31.55 | 0.00 | 0.00% | 16 | 9 | 0.00% | Yes |
| CVS260918C00047500 | 10/6 11:44 AM | 47.50 | 30.50 | 30 | 33.7 | 0.00 | 0.00% | 10 | 15 | 55.01% | Yes |
| CVS260918C00050000 | 10/16 10:51 AM | 50.00 | 31.96 | 29.05 | 32 | 0.00 | 0.00% | 20 | 27 | 56.13% | Yes |
| CVS260918C00052500 | 10/7 2:55 PM | 52.50 | 25.73 | 26 | 29.3 | 0.00 | 0.00% | 6 | 21 | 50.59% | Yes |
| CVS260918C00055000 | 10/31 9:30 AM | 55.00 | 24.08 | 24.7 | 27.1 | 0.00 | 0.00% | 2 | 27 | 48.25% | Yes |
| CVS260918C00057500 | 10/30 9:32 AM | 57.50 | 22.55 | 22.6 | 24.6 | 0.00 | 0.00% | 1 | 1695 | 44.23% | Yes |
| CVS260918C00060000 | 11/4 10:41 AM | 60.00 | 21.80 | 20.65 | 22.85 | 0.00 | 0.00% | 10 | 322 | 44.12% | Yes |
| CVS260918C00062500 | 10/31 1:40 PM | 62.50 | 17.45 | 18.75 | 20.55 | 0.00 | 0.00% | 2 | 1761 | 41.05% | Yes |
| CVS260918C00065000 | 11/5 9:34 AM | 65.00 | 17.67 | 16.95 | 18.55 | -0.53 | -2.91% | 2 | 344 | 39.30% | Yes |
| CVS260918C00067500 | 11/3 2:52 PM | 67.50 | 16.45 | 15.4 | 17.35 | 0.00 | 0.00% | 37 | 1912 | 40.64% | Yes |
| CVS260918C00070000 | 11/5 1:49 PM | 70.00 | 14.43 | 13.6 | 15.25 | 0.64 | 4.64% | 3 | 1937 | 37.96% | Yes |
| CVS260918C00072500 | 11/3 9:30 AM | 72.50 | 12.46 | 12.25 | 13.65 | 0.00 | 0.00% | 10 | 316 | 37.03% | Yes |
| CVS260918C00075000 | 10/29 10:04 AM | 75.00 | 15.04 | 10.85 | 12.5 | 0.00 | 0.00% | 1 | 412 | 37.43% | Yes |
| CVS260918C00077500 | 11/3 1:13 PM | 77.50 | 11.06 | 9.8 | 10.65 | 0.00 | 0.00% | 1 | 227 | 35.02% | Yes |
| CVS260918C00080000 | 11/5 9:34 AM | 80.00 | 8.76 | 7.85 | 9.8 | -0.19 | -2.12% | 1 | 133 | 35.82% | No |
| CVS260918C00082500 | 11/4 12:41 PM | 82.50 | 7.60 | 7.45 | 9.25 | 0.00 | 0.00% | 23 | 83 | 37.31% | No |
| CVS260918C00085000 | 11/4 10:47 AM | 85.00 | 7.10 | 6.5 | 7.35 | 0.00 | 0.00% | 11 | 832 | 33.88% | No |
| CVS260918C00087500 | 11/4 1:45 PM | 87.50 | 5.75 | 5.7 | 6.4 | 0.00 | 0.00% | 3 | 5 | 33.40% | No |
| CVS260918C00090000 | 10/30 3:25 PM | 90.00 | 4.40 | 4.95 | 6.65 | 0.00 | 0.00% | 79 | 291 | 36.86% | No |
| CVS260918C00095000 | 10/27 3:58 PM | 95.00 | 5.22 | 3.6 | 4.4 | 0.00 | 0.00% | 1 | 38 | 33.29% | No |
| CVS260918C00100000 | 10/29 2:01 PM | 100.00 | 3.75 | 2.64 | 3.95 | 0.00 | 0.00% | 1 | 76 | 35.49% | No |
| CVS260918C00105000 | 10/29 11:13 AM | 105.00 | 3.10 | 1.85 | 2.45 | 0.00 | 0.00% | 6 | 19 | 32.43% | No |
| CVS260918C00110000 | 10/29 2:14 PM | 110.00 | 2.12 | 1.46 | 2.12 | 0.00 | 0.00% | 1 | 5 | 33.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS260918P00032500 | 11/3 11:13 AM | 32.50 | 0.25 | 0.01 | 0.48 | 0.00 | 0.00% | 50 | 79 | 56.01% | No |
| CVS260918P00035000 | 10/30 10:35 AM | 35.00 | 0.22 | 0.02 | 0.35 | 0.00 | 0.00% | 20 | 27 | 48.73% | No |
| CVS260918P00037500 | 10/30 12:12 PM | 37.50 | 0.42 | 0.09 | 2.23 | 0.00 | 0.00% | 22 | 27 | 58.47% | No |
| CVS260918P00040000 | 10/30 10:38 AM | 40.00 | 0.42 | 0.01 | 0.52 | 0.00 | 0.00% | 20 | 42 | 44.90% | No |
| CVS260918P00042500 | 10/30 10:31 AM | 42.50 | 0.51 | 0.28 | 0.64 | 0.00 | 0.00% | 20 | 23 | 43.31% | No |
| CVS260918P00045000 | 10/30 10:27 AM | 45.00 | 0.62 | 0.41 | 0.78 | 0.00 | 0.00% | 20 | 300 | 41.75% | No |
| CVS260918P00047500 | 10/30 10:00 AM | 47.50 | 0.94 | 0.6 | 0.96 | 0.00 | 0.00% | 20 | 59 | 40.43% | No |
| CVS260918P00050000 | 11/3 12:50 PM | 50.00 | 1.05 | 0.87 | 1.18 | 0.00 | 0.00% | 1 | 330 | 39.23% | No |
| CVS260918P00052500 | 10/30 9:49 AM | 52.50 | 1.96 | 1.04 | 1.44 | 0.00 | 0.00% | 1 | 87 | 38.06% | No |
| CVS260918P00055000 | 10/28 3:52 PM | 55.00 | 1.26 | 0.3 | 1.77 | 0.00 | 0.00% | 20 | 1110 | 37.12% | No |
| CVS260918P00057500 | 10/30 9:49 AM | 57.50 | 2.74 | 1.23 | 2.1 | 0.00 | 0.00% | 1 | 152 | 35.85% | No |
| CVS260918P00060000 | 10/30 1:56 PM | 60.00 | 2.27 | 2 | 2.83 | 0.00 | 0.00% | 10 | 137 | 36.55% | No |
| CVS260918P00062500 | 10/31 1:16 PM | 62.50 | 3.50 | 2.54 | 3.2 | 0.00 | 0.00% | 13 | 102 | 34.83% | No |
| CVS260918P00065000 | 10/30 2:59 PM | 65.00 | 3.90 | 3.25 | 3.85 | 0.00 | 0.00% | 2 | 91 | 34.20% | No |
| CVS260918P00067500 | 10/30 3:33 PM | 67.50 | 4.75 | 3.8 | 4.6 | 0.00 | 0.00% | 504 | 538 | 33.64% | No |
| CVS260918P00070000 | 10/28 2:22 PM | 70.00 | 4.03 | 3.8 | 5.55 | 0.00 | 0.00% | 1 | 81 | 33.50% | No |
| CVS260918P00072500 | 10/30 3:31 PM | 72.50 | 6.50 | 5.05 | 6.4 | 0.00 | 0.00% | 1 | 49 | 32.59% | No |
| CVS260918P00075000 | 11/3 9:58 AM | 75.00 | 7.15 | 6.55 | 8.2 | 0.00 | 0.00% | 4 | 155 | 34.76% | No |
| CVS260918P00077500 | 10/31 11:38 AM | 77.50 | 8.80 | 6.85 | 8.8 | 0.00 | 0.00% | 1 | 92 | 32.25% | No |
| CVS260918P00080000 | 11/4 3:05 PM | 80.00 | 9.60 | 8.55 | 9.9 | 0.00 | 0.00% | 10 | 668 | 31.19% | Yes |
| CVS260918P00082500 | 11/4 10:30 AM | 82.50 | 10.55 | 9.45 | 11.3 | 0.00 | 0.00% | 42 | 111 | 30.82% | Yes |
| CVS260918P00085000 | 10/22 9:37 AM | 85.00 | 10.46 | 11.4 | 12.85 | 0.00 | 0.00% | 1 | 81 | 30.63% | Yes |
| CVS260918P00090000 | 10/22 9:37 AM | 90.00 | 13.41 | 13.65 | 16.15 | 0.00 | 0.00% | 1 | 25 | 29.93% | Yes |
| CVS260918P00095000 | 10/29 9:54 AM | 95.00 | 15.50 | 17.9 | 20.3 | 0.00 | 0.00% | 1 | 16 | 31.21% | Yes |
| CVS260918P00100000 | 10/8 1:10 PM | 100.00 | 25.06 | 21 | 25 | 0.00 | 0.00% | 2 | 13 | 33.90% | Yes |
| CVS260918P00105000 | 10/20 3:19 PM | 105.00 | 24.99 | 25.3 | 28.3 | 0.00 | 0.00% | 51 | 26 | 29.51% | Yes |
| CVS260918P00115000 | 10/16 10:52 AM | 115.00 | 34.55 | 34.9 | 37.55 | 0.00 | 0.00% | 0 | 0 | 30.43% | Yes |
