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 ±9.4% (82.85–100.05) · ATM IV 36.1% · P/C open interest 0.23
| 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 | |
| 34.40 | 38.35 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.20 | 115.4% | -0.01 | 0.0011 | -0.005 | |||||
| 29.40 | 33.35 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 2.21 | 99.3% | -0.01 | 0.0018 | -0.006 | |||||
| 25.20 | 28.35 | 73.2% | 1.00 | 0.0008 | 0.000 | 65 | 0 | 1.78 | 79.3% | -0.02 | 0.0030 | -0.009 | ||||
| 20.40 | 23.40 | 62.8% | 0.99 | 0.0048 | -0.008 | 70 | 0.0900 | 0.4000 | 48.4% | -0.03 | 0.0055 | -0.013 | ||||
| 15.70 | 18.35 | 51.9% | 0.95 | 0.0139 | -0.028 | 75 | 0.0300 | 0.9300 | 44.1% | -0.07 | 0.0105 | -0.020 | ||||
| 14.70 | 17.40 | 49.7% | 0.93 | 0.0154 | -0.029 | 76 | 0.0800 | 1.01 | 1 | 43.2% | -0.08 | 0.0119 | -0.022 | |||
| 13.75 | 16.45 | 47.9% | 0.92 | 0.0168 | -0.030 | 77 | 0 | 1.38 | 43.7% | -0.09 | 0.0135 | -0.025 | ||||
| 13.10 | 15.50 | 48.3% | 0.90 | 0.0178 | -0.030 | 78 | 0.2800 | 1.35 | 16 | 43.4% | -0.10 | 0.0152 | -0.027 | |||
| 12.05 | 14.60 | 45.9% | 0.88 | 0.0188 | -0.030 | 79 | 0.3800 | 1.09 | 1 | 39.6% | -0.12 | 0.0171 | -0.029 | |||
| 11.25 | 13.55 | 44.2% | 0.87 | 0.0201 | -0.032 | 80 | 0.7000 | 1.22 | 50 | 5 | 40.6% | -0.14 | 0.0191 | -0.032 | ||
| 10.65 | 12.70 | 44.9% | 0.84 | 0.0216 | -0.034 | 81 | 0.6300 | 1.40 | 2 | 38.7% | -0.16 | 0.0212 | -0.035 | |||
| 9.40 | 11.80 | 41.0% | 0.82 | 0.0234 | -0.036 | 82 | 0.7900 | 1.46 | 1 | 37.5% | -0.18 | 0.0234 | -0.038 | |||
| 8.35 | 10.60 | 36.6% | 0.80 | 0.0254 | -0.039 | 83 | 1.04 | 1.59 | 2 | 2 | 37.1% | -0.20 | 0.0256 | -0.040 | ||
| 7.55 | 10.35 | 39.1% | 0.77 | 0.0275 | -0.042 | 84 | 1.33 | 1.82 | 27 | 5 | 37.1% | -0.23 | 0.0278 | -0.043 | ||
| 6.80 | 9.10 | 36.0% | 0.74 | 0.0296 | -0.044 | 85 | 1.01 | 2.21 | 7 | 34.5% | -0.26 | 0.0299 | -0.045 | |||
| 7.00 | 7.70 | 1 | 36.8% | 0.71 | 0.0315 | -0.047 | 86 | 1.84 | 3.35 | 8 | 41.2% | -0.29 | 0.0319 | -0.048 | ||
| 5.90 | 7.75 | 38.0% | 0.68 | 0.0333 | -0.049 | 87 | 2.15 | 2.92 | 8 | 37.2% | -0.33 | 0.0338 | -0.050 | |||
| 5.70 | 6.45 | 10 | 36.6% | 0.64 | 0.0349 | -0.050 | 88 | 1.75 | 3.30 | 2 | 33.6% | -0.36 | 0.0354 | -0.051 | ||
| 5.10 | 6.60 | 4 | 39.7% | 0.61 | 0.0362 | -0.052 | 89 | 2.90 | 3.70 | 36.7% | -0.40 | 0.0368 | -0.053 | |||
| 4.50 | 5.25 | 10 | 33 | 35.9% | 0.57 | 0.0372 | -0.053 | 90 | 2.75 | 4.15 | 34.0% | -0.43 | 0.0379 | -0.054 | ||
| 4.00 | 4.70 | 1 | 5 | 35.7% | 0.53 | 0.0379 | -0.053 | 91 | 3.85 | 4.65 | 1 | 36.6% | -0.47 | 0.0386 | -0.054 | |
| 3.50 | 4.30 | 2 | 3 | 35.8% | 0.49 | 0.0382 | -0.053 | 92 | 3.25 | 6.00 | 1 | 35.2% | -0.51 | 0.0390 | -0.054 | |
| 3.10 | 3.50 | 11 | 13 | 34.4% | 0.46 | 0.0381 | -0.053 | 93 | 4.95 | 5.65 | 36.1% | -0.55 | 0.0390 | -0.054 | ||
| 2.10 | 3.25 | 1 | 32.3% | 0.42 | 0.0377 | -0.052 | 94 | 4.85 | 6.90 | 35.8% | -0.59 | 0.0386 | -0.053 | |||
| 2.36 | 3.90 | 21 | 39.4% | 0.38 | 0.0369 | -0.050 | 95 | 6.10 | 6.85 | 35.4% | -0.63 | 0.0380 | -0.051 | |||
| 2.09 | 2.39 | 27 | 8 | 34.4% | 0.35 | 0.0358 | -0.049 | 96 | 5.95 | 7.95 | 33.5% | -0.66 | 0.0370 | -0.050 | ||
| 1.77 | 2.05 | 42 | 30 | 34.0% | 0.32 | 0.0345 | -0.047 | 97 | 7.55 | 8.25 | 35.7% | -0.70 | 0.0357 | -0.048 | ||
| 1.48 | 1.90 | 72 | 34.4% | 0.28 | 0.0329 | -0.044 | 98 | 7.55 | 9.25 | 33.2% | -0.73 | 0.0343 | -0.046 | |||
| 1.38 | 1.67 | 33 | 6 | 35.0% | 0.26 | 0.0312 | -0.042 | 99 | 7.90 | 10.50 | 33.4% | -0.76 | 0.0326 | -0.043 | ||
| 1.09 | 1.59 | 4 | 35.3% | 0.23 | 0.0292 | -0.040 | 100 | 9.15 | 10.90 | 33.5% | -0.79 | 0.0308 | -0.041 | |||
| 0.7600 | 1.48 | 2 | 34.9% | 0.20 | 0.0273 | -0.037 | 101 | 9.30 | 12.10 | 31.2% | -0.81 | 0.0289 | -0.038 | |||
| 0.5800 | 1.51 | 4 | 36.0% | 0.18 | 0.0253 | -0.034 | 102 | 10.15 | 12.95 | 30.7% | -0.84 | 0.0270 | -0.036 | |||
| 0.5000 | 0.7000 | 1 | 33 | 35.1% | 0.13 | 0.0196 | -0.028 | 105 | 13.25 | 15.55 | 32.8% | -0.90 | 0.0213 | -0.029 | ||
| 0 | 0.9500 | 1 | 40.6% | 0.07 | 0.0124 | -0.019 | 110 | 17.55 | 20.25 | -0.95 | 0.0132 | -0.019 | ||||
| 0 | 1.77 | 1 | 55.5% | 0.05 | 0.0081 | -0.015 | 115 | 22.35 | 26.25 | 43.9% | -0.98 | 0.0076 | -0.011 | |||
| 0 | 1.73 | 62.1% | 0.03 | 0.0056 | -0.011 | 120 | 27.35 | 31.20 | 48.9% | -0.99 | 0.0042 | -0.005 | ||||
| 0 | 1.35 | 64.7% | 0.02 | 0.0040 | -0.009 | 125 | 32.35 | 36.25 | 56.0% | -0.99 | 0.0024 | -0.001 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs