CVLG · Covenant Logistics Group, Inc. · Options Chain
Positioning
Sep 18, 2026 · 5 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | — | — | — | $18.50 | $22.60 | — | $0.40 | $0.00 | $2.60 | — | — | 20 | 20 | |
| — | — | — | — | $16.00 | $20.10 | — | $0.15 | $0.00 | $0.05 | — | — | 76 | 140 | |
| — | 1 | — | — | $13.50 | $17.60 | $14.84 | $0.04 | $0.00 | $0.05 | — | — | 10 | 97 | |
| — | 13 | — | — | $11.30 | $15.10 | $11.30 | $0.15 | $0.00 | $2.60 | — | — | 2 | 10 | |
| — | 8 | — | — | $9.00 | $12.60 | $10.41 | $0.04 | $0.00 | $0.05 | — | — | 10 | 85 | |
| 20 | 1 | — | — | $4.10 | $7.00 | $4.52 | $0.04 | $0.00 | $0.05 | — | — | 20 | 541 | |
| 256 | 40 | 44.7% | 0.637 | $0.90 | $1.45 | $1.00 | $0.65 | $0.30 | $0.65 | -0.356 | 41.9% | 10 | 1.2k | |
| 8 | 7 | — | — | $0.00 | $1.25 | $0.55 | $5.40 | $3.20 | $6.00 | -0.858 | 80.1% | 1 | 48 | |
| 4 | 1 | — | — | $0.00 | $2.65 | $0.09 | — | $8.50 | $11.00 | — | — | — | — | |
| 85 | 17 | — | — | $0.00 | $2.65 | $3.31 | — | $13.60 | $16.10 | — | — | — | — | |
| 14 | 12 | — | — | $0.00 | $2.65 | $1.60 | — | $17.90 | $21.50 | — | — | — | — | |
| — | — | — | — | $0.00 | $2.65 | — | — | $22.90 | $26.50 | — | — | — | — | |
| — | — | — | — | $0.00 | $2.65 | — | — | $27.90 | $31.40 | — | — | — | — | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 25, 2026–Sep 11, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.