Contract Tape

CVS most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 1144 records

Detail Tape

CVS most active options contracts

Page 9 of 29
Contract CVS270115P00087500
Side Put
Expiry15 Jan 2027
Strike87.50
Volume-
OI1243
IV0.33
Contract CVS261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI1214
IV0.42
Contract CVS280121C00085000
Side Call
Expiry21 Jan 2028
Strike85.00
Volume-
OI1200
IV0.31
Contract CVS260918P00087500
Side Put
Expiry18 Sep 2026
Strike87.50
Volume-
OI1162
IV0.38
Contract CVS261218P00027500
Side Put
Expiry18 Dec 2026
Strike27.50
Volume-
OI1120
IV0.74
Contract CVS261218C00072500
Side Call
Expiry18 Dec 2026
Strike72.50
Volume-
OI1098
IV0.43
Contract CVS261120C00095000
Side Call
Expiry20 Nov 2026
Strike95.00
Volume-
OI1075
IV0.38
Contract CVS270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume-
OI1065
IV0.35
Contract CVS260918C00092500
Side Call
Expiry18 Sep 2026
Strike92.50
Volume-
OI1062
IV0.41
Contract CVS260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI1057
IV0.60
Contract CVS270115C00087500
Side Call
Expiry15 Jan 2027
Strike87.50
Volume-
OI1047
IV0.36
Contract CVS260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI1023
IV0.47
Contract CVS280121P00085000
Side Put
Expiry21 Jan 2028
Strike85.00
Volume-
OI985
IV0.36
Contract CVS270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume-
OI962
IV0.33
Contract CVS261218C00067500
Side Call
Expiry18 Dec 2026
Strike67.50
Volume-
OI929
IV0.48
Contract CVS270115P00037500
Side Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI929
IV0.52
Contract CVS261218P00047500
Side Put
Expiry18 Dec 2026
Strike47.50
Volume-
OI914
IV0.44
Contract CVS261218C00070000
Side Call
Expiry18 Dec 2026
Strike70.00
Volume-
OI908
IV0.45
Contract CVS280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI907
IV0.43
Contract CVS270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI897
IV0.95
Contract CVS261218P00052500
Side Put
Expiry18 Dec 2026
Strike52.50
Volume-
OI892
IV0.40
Contract CVS260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI889
IV0.46
Contract CVS270115C00082500
Side Call
Expiry15 Jan 2027
Strike82.50
Volume-
OI863
IV0.39
Contract CVS270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI837
IV0.63
Contract CVS280121C00090000
Side Call
Expiry21 Jan 2028
Strike90.00
Volume-
OI819
IV0.32
Contract CVS280121C00120000
Side Call
Expiry21 Jan 2028
Strike120.00
Volume-
OI817
IV0.31
Contract CVS270115P00097500
Side Put
Expiry15 Jan 2027
Strike97.50
Volume-
OI815
IV0.34
Contract CVS270115P00077500
Side Put
Expiry15 Jan 2027
Strike77.50
Volume-
OI814
IV0.38
Contract CVS260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI801
IV0.41
Contract CVS270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI797
IV0.34
Contract CVS261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI791
IV0.56
Contract CVS261218C00062500
Side Call
Expiry18 Dec 2026
Strike62.50
Volume-
OI772
IV0.53
Contract CVS270115P00082500
Side Put
Expiry15 Jan 2027
Strike82.50
Volume-
OI771
IV0.36
Contract CVS270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI740
IV0.72
Contract CVS270115C00077500
Side Call
Expiry15 Jan 2027
Strike77.50
Volume-
OI725
IV0.39
Contract CVS260918C00080000
Side Call
Expiry18 Sep 2026
Strike80.00
Volume-
OI716
IV0.61
Contract CVS260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI712
IV0.43
Contract CVS261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI710
IV1.16
Contract CVS261218C00092500
Side Call
Expiry18 Dec 2026
Strike92.50
Volume-
OI663
IV0.38
Contract CVS261218P00072500
Side Put
Expiry18 Dec 2026
Strike72.50
Volume-
OI657
IV0.42