CVS Options Strategy Builder
1178 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
CVS 87.52
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
86 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.97 | 248% | 31.55 | 34.05 | $55.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 2 | 2 | 0.98 | 182% | 26.45 | 28.85 | $60.00 | 0.00 | 2.40 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 157% | 21.55 | 23.85 | $65.00 | 0.00 | 0.15 | - | - | 2 | 0 |
| 0 | 0 | 0.93 | 148% | 17.05 | 18.85 | $70.00 | 0.00 | 1.40 | 138% | -0.05 | 66 | 0 |
| 1 | 1 | 0.92 | 107% | 12.00 | 13.80 | $75.00 | 0.00 | 2.13 | 109% | -0.08 | 6 | 6 |
| 3 | 6 | 0.94 | 54% | 7.25 | 8.05 | $80.00 | 0.00 | 0.04 | 41% | -0.02 | 810 | 8 |
| 0 | 6 | 0.95 | 46% | 6.20 | 7.05 | $81.00 | 0.00 | 0.03 | 37% | -0.02 | 58 | 12 |
| 1 | 1 | 0.85 | 62% | 5.15 | 6.85 | $82.00 | 0.00 | 0.06 | 32% | -0.03 | 20 | 29 |
| 0 | 40 | 0.90 | 39% | 4.00 | 5.40 | $83.00 | 0.03 | 0.07 | 29% | -0.04 | 96 | 26 |
| 0 | 0 | 0.80 | 47% | 3.25 | 4.80 | $84.00 | 0.09 | 0.13 | 29% | -0.09 | 63 | 178 |
| 1 | 4 | 0.83 | 29% | 2.50 | 3.05 | $85.00 | 0.21 | 0.26 | 28% | -0.16 | 52 | 190 |
| 1 | 110 | 0.70 | 32% | 1.90 | 2.31 | $86.00 | 0.22 | 0.50 | 25% | -0.25 | 1,266 | 105 |
| 4 | 1,377 | 0.58 | 29% | 1.25 | 1.49 | $87.00 | 0.69 | 0.89 | 28% | -0.41 | 1,947 | 59 |
| 35 | 759 | 0.44 | 31% | 0.76 | 1.11 | $88.00 | 1.16 | 1.50 | 29% | -0.56 | 1,155 | 132 |
| 629 | 270 | 0.29 | 28% | 0.38 | 0.57 | $89.00 | 1.70 | 2.08 | 26% | -0.72 | 129 | 924 |
| 275 | 97 | 0.18 | 28% | 0.21 | 0.30 | $90.00 | 2.49 | 3.15 | 32% | -0.79 | 43 | 165 |
| 218 | 183 | 0.10 | 28% | 0.10 | 0.15 | $91.00 | 3.35 | 3.90 | 30% | -0.89 | 21 | 176 |
| 155 | 45 | 0.05 | 28% | 0.00 | 0.08 | $92.00 | 4.15 | 4.90 | 28% | -0.95 | 33 | 153 |
| 70 | 818 | 0.02 | 29% | 0.00 | 0.04 | $93.00 | 5.00 | 5.85 | - | - | 22 | 66 |
| 209 | 46 | 0.02 | 32% | 0.00 | 0.03 | $94.00 | 6.20 | 7.00 | 45% | -0.93 | 9 | 86 |
| 247 | 38 | 0.02 | 36% | 0.00 | 0.03 | $95.00 | 7.05 | 8.00 | 42% | -0.97 | 288 | 82 |
| 134 | 64 | 0.06 | 55% | 0.00 | 0.13 | $96.00 | 7.70 | 9.05 | - | - | 2 | 10 |
| 254 | 2 | 0.04 | 54% | 0.00 | 0.25 | $97.00 | 8.45 | 10.15 | - | - | 2 | 4 |
| 106 | 2 | 0.02 | 51% | 0.00 | 0.10 | $98.00 | 9.30 | 11.25 | - | - | 2 | 2 |
| 2,518 | 1 | 0.01 | 52% | 0.00 | 0.23 | $99.00 | 11.00 | 12.10 | 63% | -0.97 | 4 | 0 |
| 381 | 6 | 0.02 | 62% | 0.00 | 0.01 | $100.00 | 11.85 | 13.15 | 57% | -0.99 | 1 | 0 |
| 695 | 47 | 0.02 | 64% | 0.00 | 0.23 | $101.00 | 12.25 | 14.65 | - | - | 2 | 0 |
| 16 | 42 | 0.08 | 100% | 0.00 | 0.71 | $102.00 | 13.25 | 15.55 | - | - | 6 | 0 |
| 34 | 20 | 0.15 | 138% | 0.00 | 0.71 | $103.00 | 14.15 | 16.70 | - | - | 0 | 0 |
| 118 | 2 | 0.08 | 112% | 0.00 | 0.18 | $104.00 | 15.20 | 17.75 | - | - | 0 | 0 |
| 109 | 3 | 0.02 | 85% | 0.00 | 3.80 | $105.00 | 16.20 | 18.75 | - | - | 2 | 0 |
| 8 | 8 | 0.03 | 95% | 0.00 | 1.11 | $106.00 | 17.20 | 19.75 | - | - | 0 | 0 |
| 60 | 2 | 0.08 | 129% | 0.00 | 0.95 | $107.00 | 18.20 | 20.75 | - | - | 0 | 0 |
| 5 | 4 | 0.09 | 138% | 0.00 | 1.10 | $108.00 | 19.20 | 21.75 | - | - | 0 | 0 |
| 5 | 2 | 0.07 | 136% | 0.00 | 2.13 | $109.00 | 20.30 | 22.95 | 114% | -0.96 | 0 | 0 |
| 6 | 1 | 0.03 | 112% | 0.00 | 0.10 | $110.00 | 21.30 | 23.95 | 118% | -0.96 | 0 | 0 |
| 0 | 0 | 0.07 | 143% | 0.00 | 0.95 | $111.00 | 22.20 | 24.75 | - | - | 0 | 0 |
| 1 | 2 | 0.07 | 147% | 0.00 | 0.75 | $112.00 | 23.20 | 25.75 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 159% | 0.00 | 2.13 | $115.00 | 26.20 | 28.75 | - | - | 3 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $120.00 | 31.25 | 33.80 | 132% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $125.00 | 36.20 | 38.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $130.00 | 41.20 | 43.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.80 | $135.00 | 45.60 | 48.30 | - | - | 0 | 0 |