CVS Optionskette CVS Health Corp.

Verfall Cboe delayed options data · Stand 18:35 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±8.6% (83.52–99.17) · ATM IV 36.3% · P/C Open Interest 1.14

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
41.75	45.70				1.00	0.0000	0.000	47.5	0	0.6900		19	122.9%	-0.00	0.0004	-0.003
39.25	43.20				1.00	0.0000	0.000	50	0	0.0100		82	67.7%	-0.00	0.0005	-0.003
34.25	38.20				1.00	0.0000	0.000	55	0	0.1000		252	73.1%	-0.01	0.0008	-0.004
29.25	33.20		2		1.00	0.0000	0.000	60	0	0.0700		179	59.0%	-0.01	0.0013	-0.005
26.75	30.70		5		1.00	0.0000	0.000	62.5	0	0.1300		209	58.2%	-0.01	0.0018	-0.006
25.35	28.20		44	83.3%	1.00	0.0001	0.000	65	0	0.1200		90	52.2%	-0.01	0.0024	-0.007
22.90	25.70		21	76.4%	1.00	0.0005	0.000	67.5	0.0100	0.1800		329	50.3%	-0.02	0.0033	-0.009
20.35	23.20		46	68.2%	1.00	0.0018	0.000	70	0.0900	0.1500	3	374	46.7%	-0.03	0.0046	-0.011
17.85	20.70		10	60.9%	0.99	0.0051	-0.007	72.5	0.1500	0.2000	1	1,183	44.3%	-0.04	0.0067	-0.015
16.05	16.95		41	45.8%	0.97	0.0112	-0.021	75	0.2300	0.4200	1	762	44.1%	-0.05	0.0097	-0.019
13.35	14.70	5	55	40.4%	0.94	0.0182	-0.035	77.5	0.3800	0.4800	12	891	40.9%	-0.08	0.0138	-0.026
11.35	12.10		316	38.9%	0.89	0.0224	-0.038	80	0.6300	0.7400	4	6,653	39.7%	-0.12	0.0192	-0.034
10.35	12.40			46.6%	0.86	0.0236	-0.039	81	0.7300	1.10			40.8%	-0.14	0.0215	-0.037
9.50	11.45			44.7%	0.84	0.0252	-0.040	82	0.8500	1.06	1		38.6%	-0.17	0.0240	-0.040
9.20	10.95		237	44.5%	0.82	0.0260	-0.042	82.5	0.9900	1.10	21	776	38.4%	-0.18	0.0253	-0.042
8.65	10.65			43.8%	0.81	0.0268	-0.043	83	0.9400	1.25			37.6%	-0.19	0.0266	-0.044
7.90	9.85			43.2%	0.78	0.0290	-0.046	84	1.31	1.51	3		38.6%	-0.22	0.0291	-0.047
7.35	8.40		513	39.8%	0.75	0.0312	-0.049	85	1.56	1.65	83	6,701	37.7%	-0.25	0.0316	-0.051
6.75	7.70			40.1%	0.72	0.0335	-0.052	86	1.78	2.07	2		37.8%	-0.29	0.0339	-0.054
5.95	7.50			41.6%	0.68	0.0356	-0.055	87	2.08	2.42	2		37.6%	-0.32	0.0360	-0.056
5.65	6.10	6	630	36.1%	0.66	0.0365	-0.056	87.5	2.33	2.52	2	704	37.5%	-0.34	0.0370	-0.057
5.40	5.80			36.4%	0.65	0.0374	-0.057	88	2.44	2.78	1		37.4%	-0.36	0.0379	-0.058
4.75	5.20			36.0%	0.61	0.0388	-0.059	89	2.82	3.20			37.2%	-0.40	0.0394	-0.060
4.40	4.60	78	1,444	36.7%	0.57	0.0399	-0.060	90	3.30	3.55	23	1,396	36.8%	-0.44	0.0406	-0.061
3.65	4.05	2		35.3%	0.53	0.0406	-0.060	91	3.75	4.20			37.3%	-0.48	0.0413	-0.062
3.25	3.60			35.6%	0.49	0.0408	-0.060	92	4.25	4.70	14		36.9%	-0.52	0.0416	-0.061
3.20	3.35	17	1,390	36.2%	0.47	0.0407	-0.060	92.5	4.60	4.85		849	36.6%	-0.54	0.0416	-0.061
2.86	3.15	14		35.6%	0.45	0.0406	-0.060	93	4.50	5.30			35.4%	-0.56	0.0415	-0.061
2.43	2.77	40		35.4%	0.41	0.0400	-0.059	94	5.55	5.90			37.4%	-0.60	0.0409	-0.060
2.25	2.36	31	3,856	35.9%	0.37	0.0389	-0.057	95	6.15	6.50	1	1,513	36.9%	-0.64	0.0400	-0.058
1.83	2.08	15		35.5%	0.33	0.0376	-0.054	96	6.80	7.30			37.2%	-0.68	0.0387	-0.056
1.58	1.83	1		35.8%	0.30	0.0359	-0.052	97	7.60	8.10			38.0%	-0.71	0.0372	-0.053
1.53	1.63	29	615	35.8%	0.28	0.0349	-0.050	97.5	7.75	8.45	1	332	36.7%	-0.73	0.0363	-0.051
1.35	1.52	327		35.4%	0.26	0.0340	-0.049	98	7.40	9.00			33.3%	-0.75	0.0354	-0.050
1.14	1.35	1		35.7%	0.23	0.0318	-0.046	99	8.20	9.80			33.1%	-0.78	0.0333	-0.047
1.00	1.10	61	4,194	35.7%	0.21	0.0296	-0.042	100	9.70	10.60		251	37.5%	-0.81	0.0312	-0.043
0.8200	0.9000	8		35.3%	0.18	0.0273	-0.039	101	9.85	11.55			33.1%	-0.84	0.0289	-0.040
0.6900	0.9500	5		36.8%	0.16	0.0250	-0.036	102	10.75	12.40			32.8%	-0.86	0.0267	-0.037
0.5800	0.9700			38.1%	0.14	0.0227	-0.033	103	11.65	13.30			32.4%	-0.88	0.0244	-0.034
0.4700	0.5900			35.9%	0.12	0.0206	-0.030	104	12.55	14.20			31.2%	-0.90	0.0222	-0.031
0.4200	0.5200	4	1,933	36.5%	0.11	0.0186	-0.027	105	14.00	15.00		627	36.6%	-0.92	0.0200	-0.028
0.3400	0.6400			38.7%	0.09	0.0167	-0.025	106	14.40	15.95				-0.93	0.0180	-0.026
0.2800	0.5600			38.8%	0.08	0.0150	-0.023	107	15.35	17.00				-0.94	0.0160	-0.023
0.1600	0.2700	11	2,851	37.8%	0.06	0.0111	-0.018	110	18.50	19.85		67		-0.97	0.0110	-0.016
0.0500	0.2300		818	41.5%	0.04	0.0069	-0.013	115	23.20	25.20		17		-0.98	0.0057	-0.008
0.0100	0.1000		1,133	41.5%	0.02	0.0046	-0.010	120	28.20	30.95		13	62.2%	-0.99	0.0030	-0.002
0	0.1400		308	48.1%	0.02	0.0032	-0.008	125	33.20	35.65			63.6%	-1.00	0.0015	0.000
0	0.3200		575	59.8%	0.01	0.0024	-0.007	130	38.20	40.65			69.8%	-1.00	0.0008	0.000
0	0.1100		161	56.1%	0.01	0.0018	-0.006	135	43.20	45.65			75.6%	-1.00	0.0004	0.000

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

CVS Optionskette CVS Health Corp.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum