Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CVS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CVS CVS CAREMARK CORP   0.255 0.284 54.89 0.23

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.44 1.48 1.54 1.40 18 1249  S   53.5 CVS 0.04 0.06 0.05 0.01 128 1367  S  
CVS 1.00 1.03 1.10 0.95 47 2634  S   54 CVS 0.10 0.12 0.09 0.06 148 1303  S  
CVS 0.62 0.65 0.75 0.56 561 2852  S   54.5 CVS 0.22 0.24 0.21 0.17 342 2622  S  
CVS 0.34 0.36 0.38 0.27 1450 11015  S   55 CVS 0.43 0.47 0.41 0.38 953 6718  S  
CVS 0.16 0.18 0.19 0.11 1597 3068  S   55.5 CVS 0.75 0.78 0.61 0.72 78 383  S  
CVS 0.07 0.10 0.10 0.03 538 2576  S   56 CVS 1.15 1.19 0.99 1.14 37 218  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.78 1.81 2.00 1.81 15 179  Q   53.5 CVS 0.36 0.38 0.35 0.36 32 292  Q  
CVS 1.42 1.45 1.70 1.47 71 364  Q   54 CVS 0.49 0.52 0.47 0.51 25 357  Q  
CVS 1.10 1.13 1.18 1.16 105 1070  Q   54.5 CVS 0.68 0.70 0.63 0.71 22 707  Q  
CVS 0.84 0.86 0.88 0.90 38 1715  Q   55 CVS 0.90 0.93 0.90 0.94 114 489  Q  
CVS 0.61 0.64 0.70 0.68 223 760  Q   55.5 CVS 1.18 1.20 1.14 1.22 96 47  Q  
CVS 0.44 0.46 0.51 0.50 340 1068  Q   56 CVS 1.50 1.52 1.51 1.54 174 92  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.99 2.02 2.19 2.20 0 53  W   53.5 CVS 0.54 0.56 0.52 0.60 248 152  W  
CVS 1.65 1.68 1.81 1.88 5 524  W   54 CVS 0.69 0.72 0.69 0.77 23 104  W  
CVS 1.34 1.37 1.32 1.58 1 96  W   54.5 CVS 0.88 0.91 0.84 0.97 5 72  W  
CVS 1.07 1.10 1.35 1.31 171 440  W   55 CVS 1.11 1.14 1.17 1.20 40 160  W  
CVS 0.83 0.86 0.88 1.08 60 1503  W   55.5 CVS 1.37 1.41 1.27 1.47 15 5  W  
CVS 0.64 0.67 0.68 0.88 23 160  W   56 CVS 1.68 1.72 1.60 1.76 0 5  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.15 2.25 1.62 2.60 0 22  W   53.5 CVS 0.70 0.73 0.71 0.75 1 65  W  
CVS 1.84 1.88 2.17 2.28 3 63  W   54 CVS 0.86 0.90 1.01 0.93 0 55  W  
CVS 1.54 1.58 1.59 1.98 23 40  W   54.5 CVS 1.06 1.10 1.01 1.12 20 10  W  
CVS 1.27 1.30 1.34 1.71 15 346  W   55 CVS 1.28 1.32 1.22 1.35 25 56  W  
CVS 1.03 1.06 1.20 1.46 25 144  W   55.5 CVS 1.55 1.59 1.52 1.60 1 12  W  
CVS 0.83 0.86 0.88 1.24 64 363  W   56 CVS 1.80 1.90 2.50 1.87 0 33  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.48 1.56 1.52 2.12 402 4120  S   55 CVS 1.46 1.65 1.61 1.41 77 818  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.43 2.49 2.61 3.49 22 51  W   53.5 CVS 1.20 1.24 1.20 0.88 10 196  W  
CVS 2.12 2.16 2.31 3.16 17 44  W   54 CVS 1.41 1.45 1.40 1.04 2 253  W  
CVS 1.83 1.87 1.99 2.85 11 78  W   54.5 CVS 1.63 1.68 1.65 1.22 1 70  W  
CVS 1.57 1.60 1.74 2.56 12 77  W   55 CVS 1.89 1.93 2.05 1.41 6 64  W  
CVS 1.33 1.37 1.46 2.29 12 60  W   55.5 CVS 2.09 2.25 2.75 1.63 0 88  W  
CVS 1.12 1.15 1.20 2.03 12 110  W   56 CVS 2.39 2.57 0.00 1.87 0 0  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.54 2.70 0.00 4.00 0 0  W   53.5 CVS 1.35 1.40 1.36 0.87 0 3  W  
CVS 2.24 2.28 2.22 3.66 0 30  W   54 CVS 1.56 1.61 1.87 1.02 0 31  W  
CVS 1.95 1.99 2.03 3.34 1 50  W   54.5 CVS 1.78 1.84 0.00 1.19 0 0  W  
CVS 1.69 1.72 1.85 3.04 4 62  W   55 CVS 2.05 2.09 2.01 1.37 26 15  W  
CVS 1.46 1.48 1.50 2.76 10 38  W   55.5 CVS 2.31 2.36 2.43 1.57 10 12  W  
CVS 1.24 1.27 1.33 2.49 34 31  W   56 CVS 2.54 2.69 0.00 1.79 0 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.24 2.27 2.29 4.17 463 8876  S   55 CVS 2.62 2.65 2.58 1.19 83 6815  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.