CVS option chain CVS Health Corp.
Cboe delayed options data · as of 15:41 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±5.6% (90.43–101.25) · ATM IV 28.5% · P/C open interest 0.22
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 39.00 | 43.00 | 0.99 | 0.0007 | 0.000 | 55 | 0 | 2.13 | 162.4% | -0.01 | 0.0007 | -0.007 | |||||
| 35.15 | 38.00 | 2 | 119.4% | 0.99 | 0.0011 | 0.000 | 60 | 0 | 1.56 | 131.0% | -0.01 | 0.0011 | -0.009 | |||
| 30.35 | 33.00 | 105.8% | 0.99 | 0.0017 | 0.000 | 65 | 0 | 1.35 | 108.7% | -0.01 | 0.0017 | -0.010 | ||||
| 25.55 | 28.00 | 92.1% | 0.98 | 0.0026 | -0.000 | 70 | 0 | 0.7500 | 80.4% | -0.02 | 0.0026 | -0.012 | ||||
| 20.50 | 23.05 | 1 | 75.6% | 0.98 | 0.0044 | -0.004 | 75 | 0 | 0.7600 | 6 | 66.0% | -0.02 | 0.0044 | -0.014 | ||
| 15.00 | 18.10 | 53.5% | 0.96 | 0.0077 | -0.009 | 80 | 0 | 0.6400 | 1 | 49.9% | -0.04 | 0.0078 | -0.017 | |||
| 13.35 | 16.10 | 52.3% | 0.96 | 0.0100 | -0.012 | 82 | 0 | 0.7500 | 2 | 46.2% | -0.04 | 0.0101 | -0.018 | |||
| 12.60 | 15.15 | 52.7% | 0.95 | 0.0116 | -0.013 | 83 | 0 | 0.7500 | 15 | 43.5% | -0.05 | 0.0116 | -0.019 | |||
| 11.10 | 14.20 | 44.5% | 0.94 | 0.0134 | -0.015 | 84 | 0 | 0.7500 | 121 | 40.8% | -0.06 | 0.0136 | -0.021 | |||
| 9.75 | 13.20 | 1 | 37.1% | 0.94 | 0.0158 | -0.017 | 85 | 0 | 0.7500 | 27 | 38.0% | -0.07 | 0.0159 | -0.022 | ||
| 9.75 | 12.25 | 1 | 45.6% | 0.92 | 0.0186 | -0.019 | 86 | 0 | 0.7500 | 11 | 35.3% | -0.08 | 0.0188 | -0.024 | ||
| 8.90 | 11.35 | 44.5% | 0.91 | 0.0221 | -0.022 | 87 | 0 | 0.7600 | 4 | 32.6% | -0.09 | 0.0223 | -0.027 | |||
| 8.00 | 10.40 | 42.3% | 0.89 | 0.0263 | -0.026 | 88 | 0 | 0.7500 | 93 | 29.8% | -0.11 | 0.0266 | -0.030 | |||
| 7.05 | 9.55 | 40.4% | 0.86 | 0.0312 | -0.030 | 89 | 0.0300 | 0.7500 | 59 | 27.3% | -0.14 | 0.0316 | -0.034 | |||
| 6.30 | 8.65 | 6 | 39.3% | 0.83 | 0.0367 | -0.035 | 90 | 0.2600 | 0.7900 | 91 | 27.0% | -0.17 | 0.0371 | -0.038 | ||
| 5.50 | 7.85 | 5 | 38.2% | 0.80 | 0.0424 | -0.040 | 91 | 0.2000 | 0.9500 | 9 | 24.8% | -0.21 | 0.0429 | -0.043 | ||
| 4.70 | 7.05 | 1 | 36.8% | 0.75 | 0.0480 | -0.045 | 92 | 0.7700 | 1.16 | 2 | 57 | 27.1% | -0.25 | 0.0486 | -0.047 | |
| 4.05 | 6.15 | 28 | 35.3% | 0.70 | 0.0532 | -0.049 | 93 | 0.6500 | 1.52 | 34 | 24.9% | -0.30 | 0.0539 | -0.051 | ||
| 3.45 | 5.70 | 132 | 36.2% | 0.64 | 0.0574 | -0.053 | 94 | 0.8200 | 1.95 | 9 | 24.5% | -0.36 | 0.0583 | -0.055 | ||
| 2.87 | 4.65 | 381 | 33.5% | 0.59 | 0.0604 | -0.055 | 95 | 1.13 | 2.28 | 73 | 23.6% | -0.42 | 0.0614 | -0.057 | ||
| 2.38 | 4.05 | 89 | 33.2% | 0.52 | 0.0620 | -0.057 | 96 | 1.65 | 2.74 | 1 | 14 | 23.8% | -0.48 | 0.0631 | -0.058 | |
| 1.90 | 3.50 | 216 | 32.6% | 0.46 | 0.0620 | -0.057 | 97 | 2.07 | 3.30 | 9 | 23.3% | -0.55 | 0.0632 | -0.057 | ||
| 1.52 | 2.58 | 85 | 30.1% | 0.40 | 0.0604 | -0.055 | 98 | 2.20 | 3.95 | 7 | 20.7% | -0.61 | 0.0618 | -0.056 | ||
| 1.17 | 2.52 | 855 | 31.8% | 0.34 | 0.0574 | -0.053 | 99 | 2.80 | 4.75 | 6 | 20.7% | -0.67 | 0.0590 | -0.053 | ||
| 0.9200 | 1.93 | 376 | 30.6% | 0.29 | 0.0534 | -0.049 | 100 | 3.80 | 5.30 | 1 | 20.8% | -0.72 | 0.0551 | -0.049 | ||
| 0.6600 | 1.60 | 707 | 30.3% | 0.24 | 0.0485 | -0.045 | 101 | 4.00 | 6.40 | 2 | 17.0% | -0.77 | 0.0503 | -0.045 | ||
| 0.4000 | 1.34 | 72 | 29.8% | 0.20 | 0.0433 | -0.041 | 102 | 4.75 | 7.30 | 6 | -0.81 | 0.0451 | -0.040 | |||
| 0.3500 | 1.05 | 5 | 29.9% | 0.17 | 0.0381 | -0.037 | 103 | 5.45 | 7.95 | -0.85 | 0.0397 | -0.036 | ||||
| 0.2200 | 0.9500 | 2 | 30.6% | 0.14 | 0.0332 | -0.034 | 104 | 6.35 | 8.90 | -0.87 | 0.0346 | -0.032 | ||||
| 0.1300 | 0.8000 | 8 | 30.7% | 0.12 | 0.0288 | -0.030 | 105 | 7.30 | 9.85 | 3 | -0.90 | 0.0299 | -0.028 | |||
| 0.0600 | 0.7600 | 31.8% | 0.10 | 0.0249 | -0.028 | 106 | 8.25 | 10.75 | -0.92 | 0.0269 | -0.024 | |||||
| 0.0300 | 0.7500 | 60 | 33.5% | 0.09 | 0.0216 | -0.025 | 107 | 9.20 | 11.90 | -0.93 | 0.0241 | -0.021 | ||||
| 0.0200 | 0.7500 | 1 | 35.5% | 0.08 | 0.0189 | -0.023 | 108 | 10.20 | 13.50 | -0.94 | 0.0220 | -0.019 | ||||
| 0 | 0.7500 | 5 | 37.3% | 0.07 | 0.0166 | -0.022 | 109 | 11.15 | 14.85 | -0.95 | 0.0203 | -0.018 | ||||
| 0 | 0.3000 | 6 | 32.1% | 0.06 | 0.0147 | -0.020 | 110 | 12.15 | 15.50 | -0.96 | 0.0186 | -0.017 | ||||
| 0 | 0.7500 | 41.2% | 0.05 | 0.0130 | -0.019 | 111 | 13.10 | 16.00 | -0.97 | 0.0167 | -0.017 | |||||
| 0 | 0.7500 | 1 | 43.1% | 0.05 | 0.0116 | -0.018 | 112 | 14.10 | 17.55 | -0.97 | 0.0145 | -0.018 | ||||
| 0 | 0.1700 | 36.7% | 0.04 | 0.0086 | -0.016 | 115 | 17.10 | 20.25 | -0.99 | 0.0098 | -0.020 | |||||
| 0 | 0.7500 | 57.1% | 0.03 | 0.0055 | -0.013 | 120 | 22.15 | 26.20 | 48.7% | -0.99 | 0.0043 | -0.028 | ||||
| 0 | 0.7500 | 65.0% | 0.02 | 0.0038 | -0.011 | 125 | 27.10 | 31.20 | 55.9% | -1.00 | 0.0016 | -0.032 | ||||
| 0 | 0.7500 | 72.4% | 0.01 | 0.0028 | -0.010 | 130 | 32.10 | 36.20 | 62.7% | -1.00 | 0.0007 | -0.036 | ||||
| 0 | 1.15 | 86.5% | 0.01 | 0.0021 | -0.009 | 135 | 37.10 | 41.20 | 69.2% | -1.00 | 0.0002 | -0.039 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs