Expiration
Calls
for market date September 10, 2025
Puts
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250912C00064000 | 64.00 | 8.80 | 11.85 | 0.00 | 0 | 301 | 101.80% | 0.97 | 0.01 | -0.05 | 0.00 | 0.00 |
| CVS20250912C00065000 | 65.00 | 7.65 | 10.75 | 7.67 | 2 | 62 | 84.55% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| CVS20250912C00066000 | 66.00 | 5.95 | 9.35 | 7.80 | 2 | 62 | 97.41% | 0.94 | 0.02 | -0.11 | 0.01 | 0.00 |
| CVS20250912C00067000 | 67.00 | 6.45 | 7.55 | 6.69 | 10 | 41 | 73.54% | 0.96 | 0.02 | -0.05 | 0.00 | 0.00 |
| CVS20250912C00068000 | 68.00 | 5.25 | 7.10 | 0.00 | 0 | 273 | 58.11% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| CVS20250912C00069000 | 69.00 | 3.60 | 5.80 | 5.17 | 8 | 132 | 80.85% | 0.87 | 0.05 | -0.21 | 0.01 | 0.00 |
| CVS20250912C00070000 | 70.00 | 2.10 | 4.70 | 3.72 | 16 | 333 | 45.07% | 0.94 | 0.05 | -0.05 | 0.01 | 0.00 |
| CVS20250912C00071000 | 71.00 | 1.45 | 3.95 | 2.95 | 2,015 | 4,118 | 45.50% | 0.88 | 0.08 | -0.11 | 0.01 | 0.00 |
| CVS20250912C00072000 | 72.00 | 2.03 | 2.67 | 1.95 | 469 | 2,775 | 36.11% | 0.82 | 0.13 | -0.12 | 0.01 | 0.00 |
| CVS20250912C00073000 | 73.00 | 0.82 | 1.99 | 1.38 | 7,056 | 10,970 | 34.16% | 0.67 | 0.19 | -0.19 | 0.02 | 0.00 |
| CVS20250912C00074000 | 74.00 | 0.62 | 0.85 | 0.62 | 2,877 | 1,813 | 33.99% | 0.47 | 0.21 | -0.21 | 0.02 | 0.00 |
| CVS20250912C00075000 | 75.00 | 0.29 | 0.35 | 0.28 | 3,293 | 4,938 | 33.74% | 0.27 | 0.18 | -0.16 | 0.02 | 0.00 |
| CVS20250912C00076000 | 76.00 | 0.11 | 0.17 | 0.11 | 26 | 828 | 34.60% | 0.13 | 0.11 | -0.09 | 0.01 | 0.00 |
| CVS20250912C00077000 | 77.00 | 0.04 | 0.19 | 0.05 | 28 | 867 | 44.44% | 0.11 | 0.07 | -0.09 | 0.01 | 0.00 |
| CVS20250912C00078000 | 78.00 | 0.00 | 0.08 | 0.13 | 12 | 66 | 42.56% | 0.04 | 0.04 | -0.04 | 0.01 | 0.00 |
| CVS20250912C00079000 | 79.00 | 0.00 | 0.03 | 0.11 | 1 | 62 | 43.04% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CVS20250912C00080000 | 80.00 | 0.00 | 0.05 | 0.03 | 5 | 107 | 53.63% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| CVS20250912C00081000 | 81.00 | 0.00 | 0.01 | 0.02 | 10 | 95 | 97.68% | 0.11 | 0.03 | -0.21 | 0.01 | 0.00 |
| CVS20250912C00082000 | 82.00 | 0.00 | 0.01 | 0.01 | 84 | 55 | 89.15% | 0.06 | 0.02 | -0.11 | 0.01 | 0.00 |
| CVS20250912C00083000 | 83.00 | 0.00 | 0.01 | 0.01 | 13 | 5 | 60.49% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVS20250912P00064000 | 64.00 | 0.00 | 0.20 | 0.12 | 12 | 87 | 111.56% | -0.04 | 0.01 | -0.09 | 0.00 | -0.00 |
| CVS20250912P00065000 | 65.00 | 0.01 | 0.06 | 0.01 | 5 | 120 | 84.58% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| CVS20250912P00066000 | 66.00 | 0.03 | 0.11 | 0.07 | 14 | 500 | 85.40% | -0.04 | 0.02 | -0.06 | 0.00 | -0.00 |
| CVS20250912P00067000 | 67.00 | 0.05 | 0.35 | 0.20 | 2 | 124 | 95.54% | -0.08 | 0.03 | -0.16 | 0.01 | -0.00 |
| CVS20250912P00068000 | 68.00 | 0.05 | 0.20 | 0.06 | 81 | 575 | 74.36% | -0.07 | 0.03 | -0.10 | 0.01 | -0.00 |
| CVS20250912P00069000 | 69.00 | 0.04 | 0.17 | 0.08 | 271 | 352 | 61.91% | -0.07 | 0.04 | -0.09 | 0.01 | -0.00 |
| CVS20250912P00070000 | 70.00 | 0.02 | 0.21 | 0.07 | 231 | 1,442 | 56.52% | -0.10 | 0.06 | -0.12 | 0.01 | -0.00 |
| CVS20250912P00071000 | 71.00 | 0.05 | 0.17 | 0.11 | 1,003 | 2,045 | 44.73% | -0.12 | 0.08 | -0.11 | 0.01 | -0.00 |
| CVS20250912P00072000 | 72.00 | 0.15 | 0.26 | 0.40 | 2,857 | 2,306 | 35.17% | -0.17 | 0.13 | -0.12 | 0.01 | -0.00 |
| CVS20250912P00073000 | 73.00 | 0.00 | 0.59 | 0.39 | 613 | 676 | 33.24% | -0.32 | 0.20 | -0.18 | 0.02 | -0.00 |
| CVS20250912P00074000 | 74.00 | 0.00 | 1.05 | 0.88 | 969 | 338 | 32.90% | -0.54 | 0.22 | -0.21 | 0.02 | -0.00 |
| CVS20250912P00075000 | 75.00 | 0.00 | 2.22 | 1.50 | 2 | 88 | 46.04% | -0.67 | 0.14 | -0.25 | 0.02 | -0.00 |
| CVS20250912P00076000 | 76.00 | 0.73 | 3.05 | 2.84 | 6 | 16 | 34.38% | -0.87 | 0.11 | -0.09 | 0.01 | -0.00 |
| CVS20250912P00077000 | 77.00 | 1.34 | 5.00 | 0.00 | 0 | 0 | 65.17% | -0.80 | 0.08 | -0.25 | 0.02 | -0.00 |
| CVS20250912P00078000 | 78.00 | 2.10 | 5.80 | 0.00 | 0 | 3 | 96.12% | -0.77 | 0.06 | -0.41 | 0.02 | -0.00 |
| CVS20250912P00079000 | 79.00 | 3.40 | 6.75 | 0.00 | 0 | 0 | 126.21% | -0.75 | 0.05 | -0.57 | 0.02 | -0.00 |
| CVS20250912P00080000 | 80.00 | 4.05 | 8.15 | 0.00 | 0 | 0 | 140.03% | -0.76 | 0.04 | -0.61 | 0.02 | -0.00 |
| CVS20250912P00081000 | 81.00 | 5.35 | 9.10 | 0.00 | 0 | 0 | 123.98% | -0.83 | 0.04 | -0.41 | 0.01 | -0.00 |
| CVS20250912P00082000 | 82.00 | 6.35 | 10.15 | 0.00 | 0 | 0 | 146.90% | -0.82 | 0.03 | -0.52 | 0.01 | -0.00 |
| CVS20250912P00083000 | 83.00 | 7.05 | 11.30 | 0.00 | 0 | 0 | 144.39% | -0.85 | 0.03 | -0.43 | 0.01 | -0.00 |
