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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS280121C00037500 | 11/5 2:22 PM | 37.50 | 42.25 | 40.55 | 42.95 | -4.90 | -10.39% | 125 | 58 | 41.94% | Yes |
| CVS280121C00040000 | 10/29 9:51 AM | 40.00 | 43.50 | 38.45 | 41.05 | 0.00 | 0.00% | 3 | 405 | 42.42% | Yes |
| CVS280121C00042500 | 10/21 3:00 PM | 42.50 | 41.23 | 36.35 | 38.95 | 0.00 | 0.00% | 436 | 386 | 41.43% | Yes |
| CVS280121C00045000 | 10/14 1:51 PM | 45.00 | 36.00 | 34.3 | 37.5 | 0.00 | 0.00% | 1 | 1 | 43.19% | Yes |
| CVS280121C00047500 | 10/21 2:32 PM | 47.50 | 37.10 | 32.35 | 34.95 | 0.00 | 0.00% | 0 | 210 | 39.88% | Yes |
| CVS280121C00050000 | 10/30 10:50 AM | 50.00 | 31.00 | 30.45 | 33.05 | 0.00 | 0.00% | 10 | 10 | 39.26% | Yes |
| CVS280121C00055000 | 11/5 12:14 PM | 55.00 | 28.49 | 27.2 | 29.35 | 1.24 | 4.55% | 1 | 45 | 37.88% | Yes |
| CVS280121C00060000 | 11/3 3:53 PM | 60.00 | 24.34 | 22.8 | 26.3 | 0.00 | 0.00% | 1 | 5 | 37.84% | Yes |
| CVS280121C00065000 | 10/17 12:49 PM | 65.00 | 23.85 | 19.5 | 23.3 | 0.00 | 0.00% | 2 | 17 | 37.19% | Yes |
| CVS280121C00067500 | 10/28 12:56 PM | 67.50 | 23.00 | 18.5 | 21.85 | 0.00 | 0.00% | 1 | 17 | 36.77% | Yes |
| CVS280121C00070000 | 10/31 9:50 AM | 70.00 | 17.85 | 17 | 19.6 | 0.00 | 0.00% | 2 | 20 | 34.29% | Yes |
| CVS280121C00072500 | 10/27 12:25 PM | 72.50 | 20.15 | 15.5 | 18.5 | 0.00 | 0.00% | 1 | 14 | 34.49% | Yes |
| CVS280121C00075000 | 11/4 1:50 PM | 75.00 | 15.95 | 14.5 | 17.5 | 0.00 | 0.00% | 10 | 86 | 34.76% | Yes |
| CVS280121C00077500 | 10/31 11:40 AM | 77.50 | 14.48 | 13.5 | 16.9 | 0.00 | 0.00% | 3 | 20 | 35.77% | Yes |
| CVS280121C00080000 | 10/29 1:21 PM | 80.00 | 18.00 | 12.5 | 16.5 | 0.00 | 0.00% | 1 | 419 | 37.06% | No |
| CVS280121C00082500 | 11/3 2:37 PM | 82.50 | 13.42 | 11.8 | 15.5 | 0.00 | 0.00% | 1 | 10 | 36.88% | No |
| CVS280121C00085000 | 10/30 2:05 PM | 85.00 | 9.77 | 10.5 | 14.05 | 0.00 | 0.00% | 5 | 421 | 35.63% | No |
| CVS280121C00090000 | 10/30 3:31 PM | 90.00 | 9.51 | 10.3 | 12.5 | 0.00 | 0.00% | 3 | 168 | 35.74% | No |
| CVS280121C00092500 | 10/22 1:07 PM | 92.50 | 11.08 | 8 | 11.5 | 0.00 | 0.00% | 0 | 1 | 35.16% | No |
| CVS280121C00095000 | 10/31 2:42 PM | 95.00 | 8.50 | 7 | 10.95 | 0.00 | 0.00% | 2 | 32 | 35.45% | No |
| CVS280121C00100000 | 11/3 12:40 PM | 100.00 | 8.05 | 6.05 | 9.6 | 0.00 | 0.00% | 1 | 145 | 35.24% | No |
| CVS280121C00105000 | 10/28 9:30 AM | 105.00 | 8.45 | 4.7 | 8.5 | 0.00 | 0.00% | 3 | 27 | 35.25% | No |
| CVS280121C00110000 | 10/31 2:42 PM | 110.00 | 5.10 | 5.25 | 7.1 | 0.00 | 0.00% | 2 | 21 | 34.26% | No |
| CVS280121C00120000 | 11/3 12:40 PM | 120.00 | 4.30 | 3.95 | 5.85 | 0.00 | 0.00% | 1 | 41 | 35.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS280121P00037500 | 10/31 9:55 AM | 37.50 | 1.66 | 1.02 | 1.8 | 0.00 | 0.00% | 1 | 18 | 41.33% | No |
| CVS280121P00045000 | 10/27 1:11 PM | 45.00 | 2.29 | 1.65 | 2.5 | 0.00 | 0.00% | 4 | 8 | 36.53% | No |
| CVS280121P00050000 | 10/9 12:40 PM | 50.00 | 3.40 | 2.2 | 4.35 | 0.00 | 0.00% | 14 | 16 | 38.73% | No |
| CVS280121P00055000 | 10/28 10:19 AM | 55.00 | 3.85 | 2.91 | 6.15 | 0.00 | 0.00% | 10 | 16 | 39.06% | No |
| CVS280121P00060000 | 10/28 12:27 PM | 60.00 | 5.10 | 4.2 | 6.6 | 0.00 | 0.00% | 10 | 25 | 34.56% | No |
| CVS280121P00065000 | 10/30 3:31 PM | 65.00 | 7.85 | 6 | 9.05 | 0.00 | 0.00% | 1 | 88 | 35.41% | No |
| CVS280121P00067500 | 10/28 12:27 PM | 67.50 | 7.59 | 6.85 | 10 | 0.00 | 0.00% | 10 | 11 | 34.81% | No |
| CVS280121P00070000 | 10/30 12:12 PM | 70.00 | 9.39 | 7 | 11.2 | 0.00 | 0.00% | 1 | 12 | 34.69% | No |
| CVS280121P00072500 | 10/22 11:49 AM | 72.50 | 9.05 | 8.75 | 12.5 | 0.00 | 0.00% | 5 | 13 | 34.65% | No |
| CVS280121P00075000 | 10/27 3:55 PM | 75.00 | 10.26 | 10.6 | 13.45 | 0.00 | 0.00% | 1 | 11 | 33.66% | No |
| CVS280121P00077500 | 10/21 1:17 PM | 77.50 | 11.60 | 10.5 | 14.5 | 0.00 | 0.00% | 1 | 5 | 32.79% | No |
| CVS280121P00080000 | 10/31 9:30 AM | 80.00 | 15.00 | 11.65 | 16 | 0.00 | 0.00% | 2 | 10 | 32.81% | Yes |
| CVS280121P00082500 | 10/21 3:31 PM | 82.50 | 14.00 | 13 | 17.5 | 0.00 | 0.00% | 0 | 2 | 32.68% | Yes |
| CVS280121P00085000 | 10/15 3:50 PM | 85.00 | 16.00 | 15 | 18.3 | 0.00 | 0.00% | 2 | 9 | 30.93% | Yes |
| CVS280121P00090000 | 10/8 3:20 PM | 90.00 | 20.50 | 18.8 | 21.5 | 0.00 | 0.00% | 2 | 4 | 30.52% | Yes |
| CVS280121P00095000 | 10/3 3:58 PM | 95.00 | 23.42 | 20.5 | 24.5 | 0.00 | 0.00% | 4 | 5 | 29.19% | Yes |
