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   0.220 0.283 64.3 0.67

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.26 1.32 1.36 0.00 738 2039  S   63 CVS 0.00 0.04 0.01 0.00 126 1223  S  
CVS 0.75 0.82 0.97 0.00 1677 1752  S   63.5 CVS 0.00 0.04 0.01 0.00 137 2530  S  
CVS 0.24 0.32 0.40 0.00 2872 4030  S   64 CVS 0.00 0.05 0.02 0.00 175 1078  S  
CVS 0.00 0.04 0.02 0.00 1484 846  S   64.5 CVS 0.19 0.26 0.12 0.00 201 119  S  
CVS 0.01 0.02 0.02 0.00 648 3714  S   65 CVS 0.69 0.75 0.62 0.00 429 296  S  
CVS 0.00 0.01 0.01 0.00 62 289  S   65.5 CVS 1.15 1.27 1.21 0.00 2 3  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.53 1.74 1.79 1.74 236 494  Q   63 CVS 0.27 0.30 0.28 0.40 54 412  Q  
CVS 1.20 1.33 1.28 1.41 156 908  Q   63.5 CVS 0.40 0.43 0.38 0.57 82 425  Q  
CVS 0.88 1.02 1.00 1.11 123 912  Q   64 CVS 0.58 0.61 0.56 0.77 237 1209  Q  
CVS 0.60 0.65 0.72 0.86 523 2039  Q   64.5 CVS 0.80 0.83 0.78 1.02 60 21  Q  
CVS 0.40 0.44 0.46 0.64 1150 1042  Q   65 CVS 1.06 1.15 1.01 1.30 133 26  Q  
CVS 0.26 0.29 0.28 0.47 168 77  Q   65.5 CVS 1.41 1.56 1.31 1.63 7 5  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.85 2.07 1.97 2.23 28 165  W   63 CVS 0.52 0.56 0.56 0.74 5 44  W  
CVS 1.50 1.69 1.65 1.91 48 386  W   63.5 CVS 0.68 0.71 0.62 0.93 23 38  W  
CVS 1.18 1.32 1.29 1.62 31 462  W   64 CVS 0.87 0.90 0.95 1.14 22 17  W  
CVS 0.93 0.98 1.01 1.37 84 76  W   64.5 CVS 1.06 1.15 1.21 1.38 40 1  W  
CVS 0.71 0.74 0.80 1.14 137 301  W   65 CVS 1.33 1.46 1.27 1.65 6 22  W  
CVS 0.52 0.56 0.57 0.94 23 86  W   65.5 CVS 1.64 1.89 1.64 1.95 0 23  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.01 2.32 2.21 2.69 76 134  W   63 CVS 0.72 0.77 0.62 0.95 5 116  W  
CVS 1.75 2.01 1.90 2.38 15 262  W   63.5 CVS 0.90 0.94 0.83 1.14 29 52  W  
CVS 1.40 1.67 1.57 2.09 17 183  W   64 CVS 1.10 1.14 1.04 1.35 10 40  W  
CVS 1.19 1.31 1.29 1.82 8 58  W   64.5 CVS 1.32 1.37 1.62 1.58 0 26  W  
CVS 0.95 1.00 1.03 1.58 11 360  W   65 CVS 1.55 1.82 1.52 1.83 9 66  W  
CVS 0.73 0.82 0.85 1.36 5 68  W   65.5 CVS 1.67 2.18 2.52 2.11 0 5  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 1.19 1.27 1.26 2.03 1152 9522  S   65 CVS 1.83 1.99 1.78 1.92 87 634  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.35 2.87 2.45 3.68 2 435  W   63 CVS 1.26 1.34 1.22 1.13 12 42  W  
CVS 2.03 2.48 2.12 3.36 94 362  W   63.5 CVS 1.45 1.55 1.85 1.31 0 82  W  
CVS 1.76 1.94 1.92 3.06 142 180  W   64 CVS 1.67 1.78 1.64 1.50 22 56  W  
CVS 1.51 1.56 1.59 2.78 92 349  W   64.5 CVS 1.91 2.27 1.99 1.70 4 8  W  
CVS 1.27 1.32 1.33 2.51 95 234  W   65 CVS 2.18 2.60 3.25 1.93 0 35  W  
CVS 1.06 1.11 1.18 2.26 57 376  W   65.5 CVS 2.27 2.93 2.54 2.17 1 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.50 2.98 2.60 4.24 10 41  W   63 CVS 1.48 1.54 1.56 1.14 4 210  W  
CVS 2.22 2.52 2.32 3.92 4 175  W   63.5 CVS 1.70 1.74 1.54 1.30 1 18  W  
CVS 1.96 2.01 2.07 3.61 4 167  W   64 CVS 1.93 1.97 2.02 1.48 5 9  W  
CVS 1.69 1.75 1.66 3.32 4 34  W   64.5 CVS 2.17 2.23 1.98 1.67 1 0  W  
CVS 1.45 1.50 1.50 3.04 66 124  W   65 CVS 2.32 2.66 2.45 1.88 40 4  W  
CVS 1.24 1.29 1.26 2.77 80 63  W   65.5 CVS 2.63 3.00 0.00 2.10 0 0  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVS 2.13 2.17 2.22 4.26 1272 7599  S   65 CVS 3.05 3.20 3.10 1.65 159 1760  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.