CVS catena di opzioni CVS Health Corp.

Scadenza Cboe delayed options data · aggiornato al 15:35 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±8.6% (86.28–102.48) · ATM IV 36.9% · P/C open interest 1.11

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
44.80	48.95				1.00	0.0000	0.000	47.5	0	0.2900		19	112.2%	-0.00	0.0003	-0.003
42.30	46.45				1.00	0.0000	0.000	50	0	0.0900		82	89.5%	-0.00	0.0004	-0.003
37.30	41.45				1.00	0.0000	0.000	55	0	0.0900		252	77.0%	-0.00	0.0006	-0.004
32.30	36.45		2		1.00	0.0000	0.000	60	0	0.1000		179	66.5%	-0.01	0.0010	-0.005
29.80	33.95		5		1.00	0.0000	0.000	62.5	0	0.1100		209	61.8%	-0.01	0.0013	-0.005
27.80	30.15		44		1.00	0.0000	0.000	65	0	0.1100	2	90	56.4%	-0.01	0.0017	-0.006
25.20	27.75		21		1.00	0.0000	0.000	67.5	0	0.1500		329	53.5%	-0.01	0.0023	-0.007
22.75	25.05		46		1.00	0.0000	0.000	70	0.0400	0.1600	2	373	50.5%	-0.02	0.0032	-0.009
20.30	22.55		10		1.00	0.0004	0.000	72.5	0.0700	0.1700	1	1,223	46.6%	-0.03	0.0045	-0.012
18.45	20.10	2	41		1.00	0.0029	0.000	75	0.1400	0.1900	9	763	43.8%	-0.04	0.0065	-0.015
15.85	17.55		50		0.98	0.0098	-0.017	77.5	0.2200	0.4400	2	890	44.4%	-0.05	0.0094	-0.020
14.25	14.80		312	41.3%	0.95	0.0199	-0.047	80	0.4000	0.4900	15	6,654	41.5%	-0.08	0.0133	-0.027
11.60	14.15				0.93	0.0220	-0.049	81	0.4300	0.7800			42.5%	-0.10	0.0152	-0.030
11.35	13.10				0.90	0.0238	-0.048	82	0.5000	0.9100		1	41.9%	-0.11	0.0172	-0.034
11.55	12.50	36	237	35.2%	0.89	0.0242	-0.047	82.5	0.5700	0.7400	2	790	39.6%	-0.12	0.0183	-0.035
9.70	12.05				0.88	0.0243	-0.045	83	0.6300	1.06			41.6%	-0.13	0.0194	-0.037
10.30	11.45			38.6%	0.85	0.0244	-0.041	84	0.7800	1.15		3	40.7%	-0.15	0.0216	-0.041
9.85	10.35	36	513	39.2%	0.83	0.0255	-0.043	85	1.00	1.18	31	6,686	39.6%	-0.17	0.0240	-0.044
8.55	9.65	2		36.2%	0.80	0.0266	-0.046	86	1.11	1.37	1	2	38.7%	-0.20	0.0264	-0.048
7.20	8.70			31.2%	0.77	0.0286	-0.050	87	1.33	1.59		2	38.4%	-0.23	0.0287	-0.051
7.85	8.40	5	625	38.1%	0.76	0.0296	-0.051	87.5	1.45	1.63	33	701	37.7%	-0.24	0.0298	-0.053
6.35	8.00			31.1%	0.74	0.0307	-0.053	88	1.59	1.84		1	38.1%	-0.26	0.0310	-0.054
6.80	7.35			38.0%	0.71	0.0328	-0.056	89	1.87	2.15	1		37.9%	-0.29	0.0331	-0.057
6.15	6.60	120	1,418	37.5%	0.68	0.0348	-0.059	90	2.24	2.44	5	1,402	37.7%	-0.33	0.0351	-0.060
5.45	6.05	1	2	37.4%	0.64	0.0364	-0.061	91	2.57	2.84			37.5%	-0.36	0.0368	-0.062
4.25	5.35			34.0%	0.60	0.0378	-0.062	92	3.00	3.15		13	37.0%	-0.40	0.0382	-0.063
4.65	5.00	40	1,396	36.8%	0.58	0.0383	-0.063	92.5	3.25	3.45	1	848	37.0%	-0.42	0.0387	-0.064
4.25	4.75		14	36.2%	0.56	0.0387	-0.064	93	3.50	3.70	5		37.6%	-0.44	0.0392	-0.065
4.00	4.20	15	40	37.1%	0.52	0.0393	-0.064	94	3.90	4.10			36.7%	-0.48	0.0398	-0.065
3.35	3.65	22	3,899	36.8%	0.49	0.0395	-0.064	95	4.45	4.60	5	1,509	36.5%	-0.52	0.0400	-0.065
2.97	3.40	10	15	36.8%	0.45	0.0392	-0.063	96	4.95	5.25			36.5%	-0.56	0.0398	-0.064
2.67	2.94	2	1	36.9%	0.41	0.0386	-0.062	97	5.45	5.85			35.9%	-0.60	0.0393	-0.063
2.53	2.63	7	610	36.5%	0.39	0.0381	-0.061	97.5	5.90	6.25		332	36.4%	-0.61	0.0388	-0.062
1.98	2.57		327	35.1%	0.37	0.0376	-0.060	98	6.10	6.50			35.9%	-0.63	0.0384	-0.061
1.79	2.20		1	35.4%	0.34	0.0363	-0.058	99	6.90	8.20			41.4%	-0.67	0.0371	-0.059
1.73	1.85	40	4,263	36.5%	0.30	0.0348	-0.056	100	7.55	8.20		251	37.5%	-0.70	0.0357	-0.056
1.25	1.83		9	36.1%	0.27	0.0330	-0.053	101	8.15	10.00			42.4%	-0.74	0.0340	-0.053
1.10	1.46		11	35.7%	0.24	0.0311	-0.050	102	9.05	10.85			43.7%	-0.77	0.0322	-0.050
0.8900	1.25	1		35.4%	0.21	0.0291	-0.046	103	9.80	11.65			43.8%	-0.80	0.0302	-0.047
0.7500	1.06		1	35.4%	0.19	0.0270	-0.043	104	10.55	12.45			43.5%	-0.82	0.0281	-0.043
0.7800	0.8500	11	1,951	36.3%	0.16	0.0248	-0.039	105	11.25	12.25		627	35.4%	-0.85	0.0260	-0.040
0.5600	0.7600	33		35.8%	0.14	0.0226	-0.035	106	12.30	14.20			44.8%	-0.87	0.0239	-0.036
0.4800	0.7200			36.7%	0.12	0.0205	-0.032	107	13.35	15.00			45.9%	-0.89	0.0218	-0.033
0.2700	0.4400	4	2,858	36.8%	0.08	0.0149	-0.024	110	16.10	17.90		67	49.2%	-0.94	0.0161	-0.024
0.0800	0.2600		818	38.4%	0.04	0.0086	-0.015	115	20.70	22.05		17	44.0%	-0.98	0.0087	-0.013
0.0300	0.0800		1,133	37.7%	0.03	0.0052	-0.010	120	25.35	27.95		13	59.2%	-0.99	0.0040	-0.004
0	0.1400		308	44.4%	0.02	0.0034	-0.008	125	30.75	33.05			72.2%	-1.00	0.0018	0.000
0	0.3200		575	55.9%	0.01	0.0023	-0.006	130	35.70	38.00			78.2%	-1.00	0.0008	0.000
0	0.1000		161	52.1%	0.01	0.0017	-0.005	135	40.60	43.30			87.2%	-1.00	0.0003	0.000
0	0.1000		18	56.6%	0.01	0.0012	-0.004	140	45.60	48.00			89.9%	-1.00	0.0001	0.000

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

CVS catena di opzioni CVS Health Corp.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità