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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS270115C00022500 | 10/22 3:37 PM | 22.50 | 59.68 | 54 | 59 | 0.00 | 0.00% | 114 | 14 | 64.94% | Yes |
| CVS270115C00025000 | 10/22 3:56 PM | 25.00 | 56.35 | 51.5 | 56.5 | 0.00 | 0.00% | 1420 | 8 | 59.77% | Yes |
| CVS270115C00027500 | 4/21 2:20 PM | 27.50 | 37.95 | 34.65 | 35.55 | 0.00 | 0.00% | 215 | 4 | 0.00% | Yes |
| CVS270115C00030000 | 10/24 2:11 PM | 30.00 | 52.44 | 46.5 | 51.5 | 0.00 | 0.00% | 4 | 32 | 50.93% | Yes |
| CVS270115C00032500 | 10/22 12:45 PM | 32.50 | 50.50 | 44.5 | 48.15 | 0.00 | 0.00% | 60 | 4 | 68.32% | Yes |
| CVS270115C00035000 | 10/22 12:45 PM | 35.00 | 47.95 | 42 | 46.5 | 0.00 | 0.00% | 95 | 20 | 70.73% | Yes |
| CVS270115C00037500 | 10/23 10:11 AM | 37.50 | 44.16 | 39.5 | 44 | 0.00 | 0.00% | 26 | 201 | 65.72% | Yes |
| CVS270115C00040000 | 10/22 1:25 PM | 40.00 | 42.19 | 38.35 | 40.85 | 0.00 | 0.00% | 8 | 566 | 56.20% | Yes |
| CVS270115C00042500 | 10/16 2:42 PM | 42.50 | 39.27 | 35.5 | 38.6 | 0.00 | 0.00% | 148 | 368 | 53.93% | Yes |
| CVS270115C00045000 | 10/31 9:33 AM | 45.00 | 32.80 | 33 | 36.35 | 0.00 | 0.00% | 3 | 114 | 51.65% | Yes |
| CVS270115C00047500 | 10/20 10:09 AM | 47.50 | 35.00 | 31.75 | 33.4 | 0.00 | 0.00% | 1 | 1363 | 44.97% | Yes |
| CVS270115C00050000 | 10/29 10:39 AM | 50.00 | 34.75 | 29.7 | 31.35 | 0.00 | 0.00% | 8 | 378 | 44.18% | Yes |
| CVS270115C00052500 | 10/29 10:02 AM | 52.50 | 33.10 | 27.4 | 29.15 | 0.00 | 0.00% | 7 | 205 | 42.33% | Yes |
| CVS270115C00055000 | 11/4 3:08 PM | 55.00 | 26.20 | 25.55 | 27.05 | 0.00 | 0.00% | 5 | 1515 | 40.89% | Yes |
| CVS270115C00057500 | 10/29 10:00 AM | 57.50 | 29.20 | 23.5 | 25.05 | 0.00 | 0.00% | 1 | 206 | 39.77% | Yes |
| CVS270115C00060000 | 11/5 2:13 PM | 60.00 | 22.78 | 21.6 | 23.95 | 0.48 | 2.15% | 1 | 1370 | 42.17% | Yes |
| CVS270115C00062500 | 11/4 3:23 PM | 62.50 | 20.40 | 19.85 | 21.45 | 0.00 | 0.00% | 1 | 1776 | 38.54% | Yes |
| CVS270115C00065000 | 10/30 3:26 PM | 65.00 | 17.35 | 18.35 | 20.35 | 0.00 | 0.00% | 17 | 2659 | 40.09% | Yes |
| CVS270115C00067500 | 10/30 3:26 PM | 67.50 | 16.00 | 16.65 | 18.1 | 0.00 | 0.00% | 10 | 729 | 37.24% | Yes |
| CVS270115C00070000 | 11/5 1:57 PM | 70.00 | 16.20 | 15.35 | 16.5 | 0.70 | 4.52% | 3 | 10172 | 36.49% | Yes |
| CVS270115C00072500 | 11/5 10:38 AM | 72.50 | 14.45 | 14.2 | 15.55 | 1.25 | 9.47% | 6 | 395 | 37.59% | Yes |
| CVS270115C00075000 | 11/5 2:01 PM | 75.00 | 13.21 | 12.45 | 13.85 | 0.04 | 0.30% | 1 | 2803 | 36.05% | Yes |
| CVS270115C00077500 | 11/3 1:02 PM | 77.50 | 11.00 | 11.2 | 13.05 | 0.00 | 0.00% | 2 | 693 | 37.04% | Yes |
| CVS270115C00080000 | 11/5 10:36 AM | 80.00 | 10.77 | 10.3 | 11.5 | 0.52 | 5.07% | 1 | 1049 | 35.54% | No |
| CVS270115C00082500 | 10/31 11:32 AM | 82.50 | 8.68 | 9.05 | 10.3 | 0.00 | 0.00% | 1 | 23 | 34.88% | No |
| CVS270115C00085000 | 11/4 12:02 PM | 85.00 | 8.55 | 8.4 | 10.05 | 0.00 | 0.00% | 11 | 336 | 36.77% | No |
| CVS270115C00090000 | 10/30 10:38 AM | 90.00 | 6.05 | 6.7 | 7.4 | 0.00 | 0.00% | 4 | 1279 | 33.67% | No |
| CVS270115C00092500 | 10/28 3:39 PM | 92.50 | 7.90 | 5.3 | 7.45 | 0.00 | 0.00% | 0 | 16 | 35.90% | No |
| CVS270115C00095000 | 11/4 1:33 PM | 95.00 | 5.13 | 5 | 5.95 | 0.00 | 0.00% | 39 | 774 | 33.28% | No |
| CVS270115C00100000 | 11/4 10:37 AM | 100.00 | 4.60 | 4.15 | 5.8 | 0.00 | 0.00% | 1 | 1789 | 36.33% | No |
| CVS270115C00105000 | 10/30 12:00 PM | 105.00 | 3.00 | 2.84 | 4.95 | 0.00 | 0.00% | 1 | 693 | 36.71% | No |
| CVS270115C00110000 | 11/3 2:53 PM | 110.00 | 2.54 | 2.6 | 4.2 | 0.00 | 0.00% | 21 | 71 | 36.95% | No |
| CVS270115C00115000 | 11/3 2:53 PM | 115.00 | 2.01 | 1.99 | 2.86 | 0.00 | 0.00% | 21 | 61 | 34.36% | No |
| CVS270115C00120000 | 10/28 1:14 PM | 120.00 | 2.32 | 1.63 | 2.3 | 0.00 | 0.00% | 0 | 1 | 34.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS270115P00022500 | 10/30 12:20 PM | 22.50 | 0.19 | 0.13 | 0.45 | 0.00 | 0.00% | 48 | 114 | 60.11% | No |
| CVS270115P00025000 | 10/30 12:30 PM | 25.00 | 0.19 | 0.01 | 0.27 | 0.00 | 0.00% | 40 | 193 | 54.64% | No |
| CVS270115P00027500 | 10/30 12:17 PM | 27.50 | 0.21 | 0.16 | 0.32 | 0.00 | 0.00% | 40 | 353 | 51.86% | No |
| CVS270115P00030000 | 10/30 12:00 PM | 30.00 | 0.33 | 0.05 | 0.42 | 0.00 | 0.00% | 40 | 650 | 50.34% | No |
| CVS270115P00032500 | 10/31 9:55 AM | 32.50 | 0.66 | 0.12 | 1.15 | 0.00 | 0.00% | 1 | 469 | 50.56% | No |
| CVS270115P00035000 | 10/29 3:38 PM | 35.00 | 0.46 | 0.19 | 1.1 | 0.00 | 0.00% | 5 | 629 | 53.10% | No |
| CVS270115P00037500 | 10/30 1:24 PM | 37.50 | 0.68 | 0.29 | 1.42 | 0.00 | 0.00% | 2 | 1023 | 52.59% | No |
| CVS270115P00040000 | 10/24 3:48 PM | 40.00 | 0.80 | 0.43 | 1.47 | 0.00 | 0.00% | 2 | 911 | 49.19% | No |
| CVS270115P00042500 | 10/21 3:26 PM | 42.50 | 0.80 | 0.62 | 1.06 | 0.00 | 0.00% | 10 | 163 | 41.68% | No |
| CVS270115P00045000 | 11/3 3:55 PM | 45.00 | 1.30 | 0.82 | 1.37 | 0.00 | 0.00% | 1 | 5793 | 41.24% | No |
| CVS270115P00047500 | 11/3 10:00 AM | 47.50 | 1.49 | 1.03 | 1.53 | 0.00 | 0.00% | 7 | 1999 | 39.25% | No |
| CVS270115P00050000 | 11/5 9:30 AM | 50.00 | 1.80 | 1.36 | 1.83 | 0.20 | 12.50% | 1 | 10377 | 38.18% | No |
| CVS270115P00052500 | 9/30 3:47 PM | 52.50 | 2.34 | 1.5 | 2.2 | 0.00 | 0.00% | 1 | 630 | 37.31% | No |
| CVS270115P00055000 | 10/30 9:55 AM | 55.00 | 2.50 | 1.51 | 2.83 | 0.00 | 0.00% | 1 | 1339 | 37.54% | No |
| CVS270115P00057500 | 10/15 9:56 AM | 57.50 | 2.70 | 2.27 | 3.15 | 0.00 | 0.00% | 10 | 375 | 35.85% | No |
| CVS270115P00060000 | 11/5 2:26 PM | 60.00 | 3.55 | 2.85 | 4.25 | 0.05 | 1.43% | 10 | 1403 | 37.43% | No |
| CVS270115P00062500 | 10/28 9:30 AM | 62.50 | 3.20 | 2.95 | 4.35 | 0.00 | 0.00% | 1 | 1089 | 34.43% | No |
| CVS270115P00065000 | 11/5 2:26 PM | 65.00 | 4.20 | 4.25 | 5.1 | -0.60 | -12.50% | 10 | 1421 | 33.91% | No |
| CVS270115P00067500 | 10/14 1:33 PM | 67.50 | 5.60 | 3.4 | 5.9 | 0.00 | 0.00% | 4 | 865 | 33.28% | No |
| CVS270115P00070000 | 10/29 11:38 AM | 70.00 | 5.31 | 5.35 | 6.85 | 0.00 | 0.00% | 2 | 3241 | 32.89% | No |
| CVS270115P00072500 | 10/22 11:49 AM | 72.50 | 6.40 | 6.05 | 7.55 | 0.00 | 0.00% | 5 | 302 | 31.44% | No |
| CVS270115P00075000 | 11/5 2:26 PM | 75.00 | 8.25 | 7.85 | 8.95 | 0.82 | 11.04% | 10 | 272 | 31.94% | No |
| CVS270115P00077500 | 10/17 10:37 AM | 77.50 | 8.64 | 8.9 | 10.15 | 0.00 | 0.00% | 1 | 21 | 31.53% | No |
| CVS270115P00080000 | 10/30 9:32 AM | 80.00 | 11.10 | 9.95 | 11.4 | 0.00 | 0.00% | 1 | 498 | 31.00% | Yes |
| CVS270115P00082500 | 10/28 3:39 PM | 82.50 | 10.80 | 10 | 12.8 | 0.00 | 0.00% | 11 | 23 | 30.67% | Yes |
| CVS270115P00085000 | 10/29 9:34 AM | 85.00 | 11.74 | 13 | 14.95 | 0.00 | 0.00% | 2 | 127 | 32.28% | Yes |
| CVS270115P00090000 | 10/29 11:38 AM | 90.00 | 14.39 | 15.45 | 16.95 | 0.00 | 0.00% | 2 | 16 | 27.99% | Yes |
| CVS270115P00095000 | 10/29 11:30 AM | 95.00 | 17.55 | 18.25 | 22 | 0.00 | 0.00% | 3 | 18 | 32.07% | Yes |
| CVS270115P00100000 | 10/7 12:45 PM | 100.00 | 25.45 | 22 | 25.4 | 0.00 | 0.00% | 0 | 1 | 30.30% | Yes |
| CVS270115P00105000 | 10/22 2:48 PM | 105.00 | 26.15 | 25.5 | 30 | 0.00 | 0.00% | 0 | 1 | 31.90% | Yes |
