CVS Optionskette CVS Health Corp.

Verfall Cboe delayed options data · Stand 03:35 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 ±8.8% (84.57–100.82) · ATM IV 37.1% · 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
43.10	47.00				1.00	0.0000	0.000	47.5	0	2.13		19	158.2%	-0.00	0.0004	-0.003
40.55	44.65				1.00	0.0000	0.000	50	0	0.2400		82	69.1%	-0.00	0.0004	-0.003
35.60	39.50				1.00	0.0000	0.000	55	0	0.3000		252	87.2%	-0.00	0.0007	-0.004
30.55	34.50		2		1.00	0.0000	0.000	60	0	0.1600		179	67.5%	-0.01	0.0012	-0.005
28.10	32.00		5		1.00	0.0000	0.000	62.5	0	0.1300		209	60.0%	-0.01	0.0015	-0.005
25.95	28.50		44		1.00	0.0000	0.000	65	0	0.1200		90	54.0%	-0.01	0.0020	-0.006
23.10	26.40		21		1.00	0.0002	0.000	67.5	0.0100	0.1800		329	52.3%	-0.02	0.0028	-0.008
20.60	23.90		46		1.00	0.0006	0.000	70	0	0.1500	3	374	45.3%	-0.02	0.0039	-0.010
18.15	21.65		10		1.00	0.0027	-0.001	72.5	0.0600	0.2200	57	1,183	43.1%	-0.03	0.0057	-0.013
15.65	18.90		41		0.98	0.0078	-0.013	75	0.1500	0.3700	2	762	44.3%	-0.05	0.0083	-0.018
13.35	15.70	5	55		0.96	0.0154	-0.031	77.5	0.2600	0.4400	13	891	41.3%	-0.07	0.0119	-0.024
11.70	13.15	4	316		0.91	0.0212	-0.041	80	0.5500	0.6900	4	6,653	41.3%	-0.11	0.0166	-0.031
10.35	12.40				0.89	0.0227	-0.041	81	0.5500	1.00			41.5%	-0.12	0.0187	-0.035
9.50	11.45				0.86	0.0239	-0.042	82	0.6900	1.07	1		40.5%	-0.14	0.0210	-0.038
9.75	10.95		237	32.3%	0.85	0.0244	-0.042	82.5	0.7400	1.19	22	776	40.4%	-0.16	0.0221	-0.040
8.65	10.65				0.84	0.0250	-0.042	83	0.4600	1.25			37.3%	-0.17	0.0233	-0.042
7.90	9.85			29.0%	0.81	0.0265	-0.045	84	1.02	1.33	3		39.0%	-0.19	0.0257	-0.045
7.35	8.90	1	513	30.6%	0.78	0.0282	-0.048	85	1.30	1.44	86	6,701	38.4%	-0.22	0.0281	-0.049
6.95	8.15			33.4%	0.75	0.0303	-0.051	86	1.50	1.84	2		38.8%	-0.25	0.0304	-0.052
6.85	7.50			37.3%	0.72	0.0323	-0.054	87	1.74	2.13	2		38.3%	-0.28	0.0326	-0.055
6.50	7.30	6	630	38.0%	0.70	0.0333	-0.055	87.5	1.93	2.33	4	704	38.7%	-0.30	0.0337	-0.056
5.45	6.70			32.7%	0.69	0.0343	-0.056	88	2.01	2.46	1		37.9%	-0.32	0.0347	-0.057
5.45	6.05			36.0%	0.65	0.0360	-0.059	89	2.39	2.81			37.9%	-0.35	0.0365	-0.060
5.05	5.40	84	1,444	36.6%	0.61	0.0375	-0.060	90	2.85	3.20	23	1,396	38.0%	-0.39	0.0380	-0.061
4.15	4.80	2		34.8%	0.58	0.0386	-0.061	91	2.86	3.70			36.1%	-0.43	0.0392	-0.062
3.75	4.45			36.0%	0.54	0.0394	-0.062	92	3.75	4.15	14		37.8%	-0.47	0.0400	-0.063
3.85	4.05	28	1,390	36.7%	0.52	0.0396	-0.062	92.5	4.00	4.35	1	849	37.5%	-0.49	0.0402	-0.063
3.15	4.75	14		39.0%	0.50	0.0397	-0.062	93	4.25	4.65			37.5%	-0.51	0.0404	-0.063
2.85	3.40	40		35.4%	0.46	0.0396	-0.062	94	4.80	5.20			37.3%	-0.55	0.0403	-0.063
2.72	2.85	67	3,856	35.9%	0.42	0.0391	-0.061	95	5.40	5.80	7	1,513	37.3%	-0.59	0.0400	-0.061
2.12	2.73	15		35.8%	0.38	0.0383	-0.059	96	6.00	6.45			37.1%	-0.63	0.0392	-0.060
1.66	2.37	1		34.9%	0.35	0.0371	-0.057	97	6.65	8.10			41.8%	-0.66	0.0381	-0.058
1.89	2.08	33	615	36.1%	0.33	0.0364	-0.056	97.5	7.05	8.45	1	332	42.1%	-0.68	0.0374	-0.057
1.54	2.01	327		35.4%	0.31	0.0356	-0.054	98	7.45	9.00			43.3%	-0.70	0.0367	-0.055
1.16	2.00	1		36.0%	0.28	0.0339	-0.051	99	8.15	9.75			43.4%	-0.73	0.0351	-0.052
1.29	1.45	85	4,194	36.2%	0.25	0.0320	-0.048	100	8.95	10.60		251	44.3%	-0.77	0.0332	-0.049
0.8200	1.55	9		36.4%	0.22	0.0299	-0.045	101	9.50	11.55			44.1%	-0.80	0.0312	-0.045
0.8400	1.17	11		36.3%	0.19	0.0277	-0.041	102	10.55	12.40			46.0%	-0.82	0.0291	-0.042
0.6300	0.9700			35.6%	0.17	0.0255	-0.037	103	11.00	13.30			44.4%	-0.85	0.0269	-0.038
0.5600	0.7900	1		35.6%	0.14	0.0232	-0.034	104	12.15	14.20			47.0%	-0.87	0.0248	-0.035
0.4600	0.6200	18	1,933	35.2%	0.12	0.0210	-0.031	105	12.30	15.00		627	41.7%	-0.89	0.0225	-0.032
0.3400	0.6400			36.0%	0.11	0.0189	-0.028	106	14.00	15.75			47.1%	-0.91	0.0204	-0.028
0.2800	0.5600			36.3%	0.09	0.0170	-0.025	107	14.95	17.00			50.6%	-0.93	0.0182	-0.025
0.1900	0.3000	13	2,851	36.6%	0.06	0.0121	-0.019	110	17.55	19.85		67	52.1%	-0.96	0.0126	-0.018
0.0500	0.3300		818	41.6%	0.04	0.0072	-0.012	115	21.60	25.05		17	52.8%	-0.98	0.0060	-0.007
0.0200	0.0800		1,133	39.2%	0.02	0.0045	-0.009	120	27.10	29.30		13	56.5%	-0.99	0.0028	-0.002
0	0.1400		308	46.4%	0.02	0.0031	-0.007	125	32.00	34.65			67.2%	-1.00	0.0014	0.000
0	0.5200		575	62.8%	0.01	0.0022	-0.005	130	37.10	39.65			75.3%	-1.00	0.0007	0.000
0	0.5100		161	68.0%	0.01	0.0016	-0.005	135	42.10	44.65			81.5%	-1.00	0.0003	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