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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218C00022500 | 4/21 3:33 PM | 22.50 | 42.39 | 37.5 | 42.5 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CVS261218C00025000 | 11/4 2:26 PM | 25.00 | 54.00 | 51.5 | 56.5 | 0.00 | 0.00% | 1 | 2 | 61.82% | Yes |
| CVS261218C00027500 | 2/14 9:30 AM | 27.50 | 39.55 | 39 | 43.5 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| CVS261218C00030000 | 8/21 11:33 AM | 30.00 | 42.00 | 45.05 | 46.25 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| CVS261218C00032500 | 10/10 12:31 PM | 32.50 | 45.45 | 44.5 | 49 | 0.00 | 0.00% | 1 | 0 | 53.32% | Yes |
| CVS261218C00035000 | 10/22 12:45 PM | 35.00 | 48.00 | 42 | 46.5 | 0.00 | 0.00% | 25 | 6 | 73.11% | Yes |
| CVS261218C00037500 | 10/22 12:45 PM | 37.50 | 45.55 | 41.1 | 44 | 0.00 | 0.00% | 35 | 32 | 55.15% | Yes |
| CVS261218C00040000 | 10/31 9:30 AM | 40.00 | 37.50 | 37 | 42 | 0.00 | 0.00% | 10 | 637 | 66.77% | Yes |
| CVS261218C00042500 | 10/20 12:32 PM | 42.50 | 39.26 | 36.05 | 38.25 | 0.00 | 0.00% | 1 | 344 | 53.11% | Yes |
| CVS261218C00045000 | 10/27 10:46 AM | 45.00 | 37.11 | 33.75 | 35.85 | 0.00 | 0.00% | 1 | 3665 | 49.92% | Yes |
| CVS261218C00047500 | 10/31 9:30 AM | 47.50 | 30.60 | 31.65 | 33.3 | 0.00 | 0.00% | 2 | 261 | 45.80% | Yes |
| CVS261218C00050000 | 10/30 11:36 AM | 50.00 | 29.00 | 29.5 | 31.25 | 0.00 | 0.00% | 1 | 205 | 45.07% | Yes |
| CVS261218C00052500 | 10/21 9:37 AM | 52.50 | 31.18 | 27.25 | 29.5 | 0.00 | 0.00% | 1 | 1170 | 45.67% | Yes |
| CVS261218C00055000 | 10/23 2:19 PM | 55.00 | 28.46 | 25.2 | 26.8 | 0.00 | 0.00% | 1 | 835 | 40.99% | Yes |
| CVS261218C00057500 | 11/4 10:27 AM | 57.50 | 24.40 | 23.4 | 24.95 | 0.00 | 0.00% | 6 | 572 | 40.64% | Yes |
| CVS261218C00060000 | 11/3 9:32 AM | 60.00 | 21.99 | 20.35 | 23.85 | 0.00 | 0.00% | 10 | 653 | 43.17% | Yes |
| CVS261218C00062500 | 10/24 3:42 PM | 62.50 | 22.75 | 18.55 | 21.15 | 0.00 | 0.00% | 2 | 1114 | 38.63% | Yes |
| CVS261218C00065000 | 11/3 2:13 PM | 65.00 | 18.20 | 17.05 | 19.85 | 0.00 | 0.00% | 9 | 356 | 39.58% | Yes |
| CVS261218C00067500 | 11/4 10:23 AM | 67.50 | 17.00 | 15.65 | 17.7 | 0.00 | 0.00% | 1 | 1231 | 37.07% | Yes |
| CVS261218C00070000 | 10/31 11:40 AM | 70.00 | 14.35 | 13.75 | 16.35 | 0.00 | 0.00% | 1 | 808 | 37.21% | Yes |
| CVS261218C00072500 | 10/23 2:52 PM | 72.50 | 15.74 | 13.4 | 15.35 | 0.00 | 0.00% | 18 | 1485 | 38.20% | Yes |
| CVS261218C00075000 | 10/29 9:35 AM | 75.00 | 16.75 | 10.7 | 13.75 | 0.00 | 0.00% | 3 | 2284 | 36.95% | Yes |
| CVS261218C00077500 | 10/21 2:10 PM | 77.50 | 13.96 | 9.8 | 12.65 | 0.00 | 0.00% | 24 | 192 | 37.04% | Yes |
| CVS261218C00080000 | 11/4 10:52 AM | 80.00 | 10.44 | 9.95 | 10.7 | 0.00 | 0.00% | 1 | 586 | 34.30% | No |
| CVS261218C00082500 | 10/31 1:26 PM | 82.50 | 7.98 | 8.85 | 10.55 | 0.00 | 0.00% | 5 | 66 | 36.81% | No |
| CVS261218C00085000 | 11/4 10:25 AM | 85.00 | 8.05 | 7.7 | 9.1 | 0.00 | 0.00% | 1 | 235 | 35.15% | No |
| CVS261218C00090000 | 11/4 9:30 AM | 90.00 | 6.35 | 6.05 | 7.2 | 0.00 | 0.00% | 2 | 385 | 34.19% | No |
| CVS261218C00095000 | 10/27 1:55 PM | 95.00 | 6.28 | 4.6 | 5.85 | 0.00 | 0.00% | 32 | 139 | 34.09% | No |
| CVS261218C00100000 | 11/4 10:37 AM | 100.00 | 4.25 | 3.65 | 4.35 | 0.00 | 0.00% | 1 | 320 | 32.68% | No |
| CVS261218C00105000 | 10/30 3:55 PM | 105.00 | 2.65 | 2.45 | 4.2 | 0.00 | 0.00% | 1 | 77 | 35.32% | No |
| CVS261218C00110000 | 10/23 2:36 PM | 110.00 | 2.85 | 2.22 | 3.05 | 0.00 | 0.00% | 0 | 1 | 33.78% | No |
| CVS261218C00115000 | 10/29 2:41 PM | 115.00 | 2.35 | 1.74 | 3.7 | 0.00 | 0.00% | 27 | 26 | 38.94% | No |
| CVS261218C00120000 | 10/30 9:41 AM | 120.00 | 1.50 | 1.37 | 2.13 | 0.00 | 0.00% | 7 | 0 | 34.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218P00022500 | 11/5 3:52 PM | 22.50 | 0.15 | 0.14 | 0.42 | -0.06 | -28.57% | 200 | 127 | 61.72% | No |
| CVS261218P00025000 | 5/1 11:52 AM | 25.00 | 0.51 | 0.14 | 1.25 | 0.00 | 0.00% | 1 | 10 | 67.53% | No |
| CVS261218P00027500 | 10/29 2:49 PM | 27.50 | 0.30 | 0.14 | 0.3 | 0.00 | 0.00% | 1 | 915 | 50.34% | No |
| CVS261218P00030000 | 10/23 2:01 PM | 30.00 | 0.18 | 0.02 | 2.65 | 0.00 | 0.00% | 2 | 32 | 67.19% | No |
| CVS261218P00032500 | 10/3 11:17 AM | 32.50 | 0.50 | 0.13 | 0.43 | 0.00 | 0.00% | 1 | 231 | 48.29% | No |
| CVS261218P00035000 | 9/10 3:02 PM | 35.00 | 0.44 | 0.07 | 0.8 | 0.00 | 0.00% | 2 | 4165 | 50.88% | No |
| CVS261218P00037500 | 9/11 9:30 AM | 37.50 | 0.67 | 0 | 0.95 | 0.00 | 0.00% | 7 | 266 | 49.02% | No |
| CVS261218P00040000 | 10/27 11:40 AM | 40.00 | 0.70 | 0.4 | 0.96 | 0.00 | 0.00% | 2 | 1892 | 45.48% | No |
| CVS261218P00042500 | 10/23 1:33 PM | 42.50 | 0.75 | 0.55 | 1.02 | 0.00 | 0.00% | 7 | 226 | 42.65% | No |
| CVS261218P00045000 | 10/20 9:30 AM | 45.00 | 0.91 | 0.75 | 1.3 | 0.00 | 0.00% | 1 | 1414 | 41.99% | No |
| CVS261218P00047500 | 11/3 10:00 AM | 47.50 | 1.33 | 0.97 | 1.47 | 0.00 | 0.00% | 7 | 610 | 40.09% | No |
| CVS261218P00050000 | 10/28 2:06 PM | 50.00 | 1.35 | 1.24 | 1.65 | 0.00 | 0.00% | 10 | 1230 | 38.20% | No |
| CVS261218P00052500 | 11/5 9:30 AM | 52.50 | 1.92 | 0.57 | 1.99 | 0.22 | 12.94% | 3 | 864 | 37.24% | No |
| CVS261218P00055000 | 10/23 1:02 PM | 55.00 | 2.00 | 0.97 | 2.36 | 0.00 | 0.00% | 5 | 577 | 36.22% | No |
| CVS261218P00057500 | 10/22 11:08 AM | 57.50 | 2.33 | 2.23 | 2.87 | 0.00 | 0.00% | 5 | 229 | 35.66% | No |
| CVS261218P00060000 | 11/5 11:53 AM | 60.00 | 3.04 | 2.66 | 3.45 | 0.44 | 16.92% | 2 | 696 | 35.11% | No |
| CVS261218P00062500 | 10/23 2:17 PM | 62.50 | 3.35 | 2.75 | 4.05 | 0.00 | 0.00% | 8 | 62 | 34.34% | No |
| CVS261218P00065000 | 10/31 10:21 AM | 65.00 | 4.70 | 3.45 | 5.05 | 0.00 | 0.00% | 5 | 194 | 34.85% | No |
| CVS261218P00067500 | 11/3 11:38 AM | 67.50 | 5.84 | 4.75 | 6.65 | 0.00 | 0.00% | 1 | 188 | 37.10% | No |
| CVS261218P00070000 | 10/31 11:16 AM | 70.00 | 6.42 | 5.15 | 7.55 | 0.00 | 0.00% | 2 | 71 | 36.39% | No |
| CVS261218P00072500 | 10/21 12:40 PM | 72.50 | 6.11 | 4.55 | 7.5 | 0.00 | 0.00% | 2 | 611 | 32.34% | No |
| CVS261218P00075000 | 10/31 1:23 PM | 75.00 | 9.00 | 5.55 | 10 | 0.00 | 0.00% | 2 | 566 | 36.34% | No |
| CVS261218P00077500 | 10/16 11:22 AM | 77.50 | 8.60 | 7.8 | 10.75 | 0.00 | 0.00% | 9 | 70 | 34.44% | No |
| CVS261218P00080000 | 10/13 12:30 PM | 80.00 | 10.75 | 9.55 | 12 | 0.00 | 0.00% | 1 | 87 | 33.88% | Yes |
| CVS261218P00082500 | 10/28 12:27 PM | 82.50 | 10.32 | 10.95 | 13.05 | 0.00 | 0.00% | 10 | 57 | 32.46% | Yes |
| CVS261218P00085000 | 10/29 3:15 PM | 85.00 | 11.90 | 11.85 | 13.95 | 0.00 | 0.00% | 10 | 50 | 30.34% | Yes |
| CVS261218P00090000 | 10/7 12:47 PM | 90.00 | 17.78 | 14.55 | 17.8 | 0.00 | 0.00% | 2 | 7 | 31.59% | Yes |
| CVS261218P00095000 | 10/7 12:47 PM | 95.00 | 21.46 | 18 | 21.75 | 0.00 | 0.00% | 2 | 3 | 32.35% | Yes |
| CVS261218P00100000 | 10/7 12:47 PM | 100.00 | 25.40 | 21.5 | 25.25 | 0.00 | 0.00% | 2 | 1 | 30.79% | Yes |
