CVS option chain CVS Health Corp.
Cboe delayed options data · as of 15:36 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 ±8.3% (83.83–99.08) · ATM IV 39.9% · P/C open interest 0.30
| 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 | |
| 34.35 | 38.35 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.13 | 142.1% | -0.01 | 0.0012 | -0.009 | |||||
| 29.35 | 33.35 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 2.14 | 122.2% | -0.01 | 0.0018 | -0.010 | |||||
| 25.60 | 28.35 | 100.1% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 1.26 | 2 | 90.2% | -0.02 | 0.0028 | -0.012 | |||
| 20.60 | 23.35 | 2 | 82.4% | 1.00 | 0.0018 | -0.000 | 70 | 0.0100 | 0.3100 | 1 | 8 | 55.3% | -0.03 | 0.0049 | -0.015 | |
| 16.60 | 19.40 | 69.5% | 0.99 | 0.0060 | -0.010 | 74 | 0.0700 | 0.8700 | 22 | 57.2% | -0.04 | 0.0082 | -0.021 | |||
| 15.60 | 18.40 | 66.1% | 0.98 | 0.0080 | -0.015 | 75 | 0.1000 | 1.09 | 1 | 57.8% | -0.05 | 0.0094 | -0.023 | |||
| 14.60 | 17.35 | 62.2% | 0.97 | 0.0108 | -0.022 | 76 | 0.1300 | 1.62 | 1 | 61.3% | -0.06 | 0.0109 | -0.025 | |||
| 13.60 | 16.35 | 59.0% | 0.96 | 0.0142 | -0.030 | 77 | 0.1800 | 1.13 | 2 | 53.2% | -0.07 | 0.0126 | -0.028 | |||
| 12.90 | 14.70 | 51.7% | 0.95 | 0.0175 | -0.038 | 78 | 0.2500 | 0.8700 | 4 | 48.0% | -0.08 | 0.0145 | -0.031 | |||
| 11.95 | 14.45 | 56.8% | 0.93 | 0.0214 | -0.046 | 79 | 0.3200 | 0.9700 | 72 | 46.9% | -0.10 | 0.0166 | -0.035 | |||
| 11.00 | 13.55 | 54.7% | 0.91 | 0.0242 | -0.051 | 80 | 0.4100 | 0.7500 | 3 | 42 | 42.5% | -0.12 | 0.0190 | -0.039 | ||
| 10.10 | 12.65 | 52.8% | 0.88 | 0.0270 | -0.055 | 81 | 0.5900 | 1.06 | 106 | 44.4% | -0.14 | 0.0215 | -0.043 | |||
| 9.25 | 11.75 | 51.2% | 0.85 | 0.0288 | -0.057 | 82 | 0.6900 | 1.19 | 4 | 43.2% | -0.16 | 0.0241 | -0.048 | |||
| 8.40 | 10.60 | 47.6% | 0.82 | 0.0304 | -0.058 | 83 | 0.7100 | 1.08 | 9 | 39.1% | -0.18 | 0.0269 | -0.052 | |||
| 7.60 | 9.85 | 1 | 47.0% | 0.79 | 0.0318 | -0.059 | 84 | 1.03 | 1.41 | 1 | 18 | 40.8% | -0.21 | 0.0296 | -0.057 | |
| 6.95 | 9.05 | 1 | 46.8% | 0.76 | 0.0335 | -0.061 | 85 | 1.09 | 1.88 | 7 | 40.8% | -0.25 | 0.0323 | -0.061 | ||
| 6.60 | 7.15 | 41.2% | 0.72 | 0.0351 | -0.064 | 86 | 1.20 | 2.10 | 4 | 39.2% | -0.28 | 0.0348 | -0.065 | |||
| 5.80 | 7.25 | 25 | 44.9% | 0.69 | 0.0371 | -0.067 | 87 | 1.92 | 2.42 | 116 | 41.4% | -0.32 | 0.0372 | -0.068 | ||
| 5.20 | 5.80 | 3 | 40.2% | 0.65 | 0.0389 | -0.070 | 88 | 2.34 | 2.60 | 21 | 40.5% | -0.35 | 0.0392 | -0.071 | ||
| 4.55 | 5.90 | 17 | 43.6% | 0.61 | 0.0404 | -0.072 | 89 | 2.67 | 3.20 | 9 | 41.0% | -0.40 | 0.0408 | -0.073 | ||
| 4.00 | 4.70 | 21 | 40.0% | 0.57 | 0.0416 | -0.073 | 90 | 3.15 | 3.50 | 35 | 65 | 40.3% | -0.44 | 0.0421 | -0.074 | |
| 3.60 | 3.90 | 4 | 39.0% | 0.52 | 0.0423 | -0.074 | 91 | 3.60 | 4.15 | 2 | 40.8% | -0.48 | 0.0428 | -0.075 | ||
| 3.15 | 3.45 | 957 | 39.1% | 0.48 | 0.0424 | -0.074 | 92 | 4.10 | 5.05 | 1 | 42.5% | -0.52 | 0.0430 | -0.075 | ||
| 2.55 | 3.30 | 60 | 39.5% | 0.44 | 0.0421 | -0.073 | 93 | 4.50 | 5.25 | 2 | 39.5% | -0.56 | 0.0428 | -0.074 | ||
| 2.41 | 2.63 | 1 | 29 | 39.3% | 0.40 | 0.0413 | -0.071 | 94 | 5.30 | 6.45 | 1 | 43.6% | -0.61 | 0.0420 | -0.072 | |
| 2.08 | 2.25 | 5 | 80 | 39.1% | 0.36 | 0.0400 | -0.069 | 95 | 5.45 | 6.50 | 2 | 37.4% | -0.65 | 0.0408 | -0.070 | |
| 1.76 | 1.92 | 9 | 38.8% | 0.32 | 0.0384 | -0.066 | 96 | 6.65 | 7.65 | 42.9% | -0.68 | 0.0393 | -0.067 | |||
| 1.47 | 1.66 | 2 | 38.7% | 0.29 | 0.0365 | -0.063 | 97 | 7.25 | 7.90 | 39.4% | -0.72 | 0.0374 | -0.064 | |||
| 1.04 | 2.08 | 380 | 41.7% | 0.26 | 0.0344 | -0.059 | 98 | 7.10 | 9.50 | 38.8% | -0.75 | 0.0353 | -0.060 | |||
| 1.03 | 1.21 | 7 | 38.7% | 0.23 | 0.0321 | -0.055 | 99 | 7.85 | 10.30 | 38.4% | -0.78 | 0.0331 | -0.056 | |||
| 0.8800 | 1.00 | 4 | 19 | 38.7% | 0.20 | 0.0296 | -0.051 | 100 | 8.70 | 11.10 | 38.4% | -0.81 | 0.0307 | -0.051 | ||
| 0.7300 | 0.8800 | 57 | 39.0% | 0.17 | 0.0272 | -0.047 | 101 | 9.25 | 11.90 | 34.9% | -0.84 | 0.0283 | -0.047 | |||
| 0.5500 | 1.58 | 1 | 45.6% | 0.15 | 0.0248 | -0.043 | 102 | 10.10 | 12.65 | 32.2% | -0.86 | 0.0258 | -0.043 | |||
| 0.2200 | 0.7000 | 40 | 41.0% | 0.10 | 0.0182 | -0.033 | 105 | 12.95 | 15.45 | 28.5% | -0.91 | 0.0191 | -0.033 | |||
| 0.0600 | 0.8100 | 12 | 49.8% | 0.06 | 0.0109 | -0.023 | 110 | 17.65 | 20.20 | -0.96 | 0.0112 | -0.021 | ||||
| 0 | 1.18 | 62.5% | 0.04 | 0.0070 | -0.017 | 115 | 22.55 | 26.00 | 50.4% | -0.98 | 0.0067 | -0.013 | ||||
| 0 | 1.72 | 77.5% | 0.03 | 0.0048 | -0.014 | 120 | 27.40 | 31.20 | 59.4% | -0.99 | 0.0041 | -0.007 | ||||
| 0 | 1.55 | 83.5% | 0.02 | 0.0035 | -0.012 | 125 | 32.40 | 36.25 | 67.8% | -0.99 | 0.0027 | -0.004 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs