CVS Health
CVS
91.41
+2.90
+3.28%
CVS Health
US · CVS
#168 by market cap
Listed 1970
91.41
+2.90
+3.28%
Live - 5344 symbols - heartbeat 335s ago
· 2026-11-03 22:08
✦ Today's options flow
Calls lead
23197 15246
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 27, 2026, 23 days out) implies 44.05% annualized vol near the money — a one-standard-deviation move to roughly $81.30–$101.52 by then.
Options-implied (~68% band), 23d
$81.30now $91.41$101.52
Analyst target range, ~12mo
$107.00avg $114.59$125.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 23 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Nov 20 $80.00 | Put | $0.58 | 2,382 | 9,866 | 54.14% |
| Nov 20 $105.00 | Call | $0.30 | 2,266 | 2,042 | 45.67% |
| Oct 2 $86.00 | Call | $0.47 | 1,936 | 1,948 | 91.68% |
| Nov 6 $89.00 | Put | $2.03 | 1,575 | 155 | 100.41% |
| Oct 16 $93.00 | Call | $0.40 | 1,540 | 2,850 | 53.37% |
| Oct 16 $92.00 | Call | $0.75 | 1,484 | 753 | 40.86% |
| Oct 23 $95.00 | Call | $0.45 | 1,286 | 2,533 | 57.69% |
| Nov 6 $80.00 | Put | $0.21 | 1,089 | 315 | 100.71% |
| Nov 6 $92.00 | Call | $2.96 | 1,068 | 330 | 95.06% |
| Nov 20 $93.00 | Call | $3.10 | 1,015 | 20 | 46.98% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $35.49 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $30.50 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $25.50 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $20.51 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $15.51 | 0 | 1 | $75.00 | $0.00 | 0 | 6 |
| $10.20 | 2 | 1 | $80.00 | $0.00 | 0 | 1 |
| $9.52 | 0 | 0 | $81.00 | $0.01 | 0 | 0 |
| $6.50 | 1 | 0 | $82.00 | $0.06 | 22 | 2 |
| $7.55 | 0 | 0 | $83.00 | $0.15 | 2 | 20 |
| $6.58 | 0 | 0 | $84.00 | $0.20 | 37 | 142 |
| $5.64 | 0 | 1 | $85.00 | $0.25 | 63 | 97 |
| $4.78 | 0 | 1 | $86.00 | $0.40 | 100 | 57 |
| $2.09 | 2 | 0 | $87.00 | $0.67 | 17 | 45 |
| $1.56 | 100 | 0 | $88.00 | $0.93 | 26 | 113 |
| $1.07 | 580 | 2 | $89.00 | $1.40 | 592 | 417 |
| $0.65 | 359 | 25 | $90.00 | $2.05 | 148 | 180 |
| $0.46 | 51 | 30 | $91.00 | $2.88 | 11 | 177 |
| $0.26 | 40 | 91 | $92.00 | $3.95 | 2 | 157 |
| $0.15 | 12 | 78 | $93.00 | $4.67 | 2 | 67 |
| $0.08 | 31 | 197 | $94.00 | $4.98 | 20 | 77 |
| $0.05 | 77 | 238 | $95.00 | $4.79 | 0 | 82 |
| $0.04 | 2 | 135 | $96.00 | $7.12 | 2 | 31 |
| $0.08 | 0 | 256 | $97.00 | $7.89 | 5 | 19 |
| $0.03 | 10 | 116 | $98.00 | $9.50 | 2 | 1 |
| $0.03 | 5 | 2,504 | $99.00 | $8.73 | 0 | 0 |
| $0.04 | 16 | 375 | $100.00 | $9.73 | 0 | 0 |
| $0.05 | 47 | 742 | $101.00 | $10.73 | 0 | 0 |
| $0.19 | 42 | 56 | $102.00 | $11.73 | 0 | 0 |
| $0.06 | 0 | 34 | $103.00 | $12.73 | 0 | 0 |
| $0.05 | 0 | 118 | $104.00 | $13.73 | 0 | 0 |
| $0.05 | 0 | 109 | $105.00 | $14.73 | 0 | 0 |
| $0.04 | 0 | 8 | $106.00 | $15.73 | 0 | 0 |
| $0.04 | 0 | 60 | $107.00 | $16.73 | 0 | 0 |
| $0.03 | 0 | 5 | $108.00 | $17.73 | 0 | 0 |
| $0.03 | 0 | 5 | $109.00 | $18.73 | 0 | 0 |
| $0.03 | 0 | 6 | $110.00 | $19.73 | 0 | 0 |
| $0.02 | 0 | 0 | $111.00 | $20.73 | 0 | 0 |
| $0.02 | 0 | 1 | $112.00 | $21.73 | 0 | 0 |
| $0.01 | 0 | 0 | $115.00 | $24.73 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $29.73 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $34.73 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $39.73 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $44.73 | 0 | 0 |
Oct 2, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $30.73 | 0 | 4 | $55.00 | $0.00 | 0 | 0 |
| $25.73 | 0 | 5 | $60.00 | $0.00 | 0 | 0 |
| $20.73 | 0 | 3 | $65.00 | $0.03 | 38 | 42 |
| $15.74 | 0 | 1 | $70.00 | $0.00 | 0 | 8 |
| $11.75 | 0 | 2 | $74.00 | $0.01 | 0 | 186 |
| $10.15 | 2 | 5 | $75.00 | $0.03 | 162 | 186 |
| $9.21 | 2 | 18 | $76.00 | $0.02 | 0 | 0 |
| $8.77 | 0 | 16 | $77.00 | $0.03 | 0 | 0 |
| $6.46 | 2 | 5 | $78.00 | $0.03 | 100 | 210 |
| $6.01 | 2 | 1 | $79.00 | $0.06 | 0 | 3 |
| $4.99 | 3 | 8 | $80.00 | $0.02 | 7 | 318 |
| $4.85 | 0 | 1 | $81.00 | $0.09 | 100 | 204 |
| $3.89 | 0 | 7 | $82.00 | $0.05 | 119 | 445 |
| $2.93 | 0 | 2 | $83.00 | $0.17 | 18 | 441 |
| $2.01 | 0 | 6 | $84.00 | $0.22 | 21 | 502 |
| $1.00 | 16 | 466 | $85.00 | $0.53 | 92 | 749 |
| $0.47 | 1,936 | 1,948 | $86.00 | $1.56 | 40 | 143 |
| $0.25 | 14 | 335 | $87.00 | $2.06 | 58 | 380 |
| $0.07 | 150 | 1,372 | $88.00 | $2.96 | 24 | 804 |
| $0.02 | 357 | 2,528 | $89.00 | $2.73 | 1 | 754 |
| $0.01 | 360 | 3,658 | $90.00 | $4.62 | 106 | 78 |
| $0.02 | 26 | 2,073 | $91.00 | $6.65 | 66 | 0 |
| $0.22 | 17 | 152 | $92.00 | $6.78 | 47 | 0 |
| $0.04 | 0 | 116 | $93.00 | $7.33 | 0 | 0 |
| $0.01 | 0 | 96 | $94.00 | $8.31 | 0 | 0 |
| $0.02 | 1 | 244 | $95.00 | $10.05 | 4 | 0 |
| $0.00 | 0 | 76 | $96.00 | $10.31 | 0 | 0 |
| $0.01 | 5 | 360 | $97.00 | $11.31 | 0 | 0 |
| $0.00 | 0 | 904 | $98.00 | $12.31 | 0 | 0 |
| $0.00 | 0 | 36 | $99.00 | $14.00 | 1 | 0 |
| $0.01 | 2 | 205 | $100.00 | $14.31 | 0 | 0 |
| $0.00 | 0 | 122 | $101.00 | $15.31 | 0 | 0 |
| $0.00 | 0 | 64 | $102.00 | $16.31 | 0 | 0 |
| $0.00 | 0 | 13 | $103.00 | $17.31 | 0 | 0 |
| $0.00 | 0 | 116 | $104.00 | $18.31 | 0 | 0 |
| $0.00 | 0 | 5 | $105.00 | $19.31 | 0 | 0 |
| $0.00 | 0 | 55 | $106.00 | $21.28 | 17 | 0 |
| $0.00 | 0 | 104 | $107.00 | $22.26 | 17 | 1 |
| $0.00 | 0 | 20 | $108.00 | $22.31 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $23.31 | 0 | 0 |
| $0.00 | 0 | 20 | $110.00 | $24.31 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $29.31 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $34.31 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $39.31 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $44.31 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $49.31 | 0 | 0 |
Oct 9, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $32.83 | 0 | 0 | $55.00 | $0.01 | 1 | 0 |
| $27.83 | 0 | 4 | $60.00 | $0.06 | 1 | 2 |
| $22.83 | 0 | 5 | $65.00 | $0.00 | 0 | 167 |
| $17.85 | 0 | 2 | $70.00 | $0.01 | 0 | 98 |
| $13.87 | 0 | 3 | $74.00 | $0.03 | 0 | 57 |
| $13.22 | 2 | 5 | $75.00 | $0.04 | 0 | 52 |
| $12.30 | 3 | 3 | $76.00 | $0.04 | 0 | 42 |
| $11.33 | 8 | 2 | $77.00 | $0.05 | 0 | 51 |
| $9.95 | 8 | 1 | $78.00 | $0.05 | 0 | 161 |
| $9.03 | 1 | 1 | $79.00 | $0.05 | 0 | 66 |
| $7.89 | 0 | 5 | $80.00 | $0.06 | 0 | 78 |
| $6.90 | 0 | 31 | $81.00 | $0.01 | 5 | 645 |
| $5.90 | 0 | 40 | $82.00 | $0.07 | 0 | 190 |
| $4.90 | 0 | 61 | $83.00 | $0.01 | 106 | 382 |
| $3.97 | 0 | 60 | $84.00 | $0.01 | 117 | 1,562 |
| $1.76 | 2 | 768 | $85.00 | $0.08 | 41 | 1,976 |
| $2.94 | 12 | 1,619 | $86.00 | $0.27 | 77 | 1,159 |
| $0.50 | 24 | 1,912 | $87.00 | $0.99 | 28 | 1,489 |
| $0.12 | 58 | 2,503 | $88.00 | $1.62 | 8 | 301 |
| $0.04 | 156 | 1,959 | $89.00 | $2.54 | 11 | 261 |
| $0.01 | 36 | 5,063 | $90.00 | $2.47 | 1 | 214 |
| $0.06 | 10 | 816 | $91.00 | $3.44 | 0 | 360 |
| $0.01 | 29 | 894 | $92.00 | $5.08 | 3 | 19 |
| $0.02 | 4 | 701 | $93.00 | $5.30 | 0 | 1 |
| $0.07 | 0 | 885 | $94.00 | $7.80 | 1 | 3 |
| $0.04 | 0 | 1,305 | $95.00 | $7.22 | 0 | 1 |
| $0.01 | 1 | 343 | $96.00 | $8.20 | 0 | 0 |
| $0.01 | 0 | 37 | $97.00 | $9.20 | 0 | 0 |
| $0.00 | 0 | 506 | $98.00 | $10.20 | 0 | 0 |
| $0.00 | 0 | 47 | $99.00 | $11.20 | 0 | 0 |
| $0.00 | 0 | 667 | $100.00 | $12.20 | 0 | 0 |
| $0.00 | 0 | 38 | $101.00 | $13.20 | 0 | 0 |
| $0.00 | 0 | 24 | $102.00 | $14.20 | 0 | 0 |
| $0.00 | 0 | 9 | $103.00 | $15.20 | 0 | 0 |
| $0.00 | 0 | 1 | $104.00 | $16.20 | 0 | 0 |
| $0.00 | 0 | 31 | $105.00 | $17.20 | 0 | 0 |
| $0.00 | 0 | 589 | $106.00 | $18.20 | 0 | 1 |
| $0.00 | 0 | 1 | $107.00 | $19.20 | 0 | 0 |
| $0.00 | 0 | 1 | $108.00 | $20.20 | 0 | 1 |
| $0.00 | 0 | 0 | $109.00 | $21.20 | 0 | 0 |
| $0.00 | 0 | 204 | $110.00 | $22.20 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $27.20 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $32.20 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $37.20 | 0 | 0 |
| $0.00 | 0 | 1 | $130.00 | $42.20 | 0 | 0 |
| $0.00 | 0 | 1 | $135.00 | $47.20 | 0 | 0 |
Oct 16, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $35.43 | 0 | 0 | $55.00 | $0.00 | 0 | 1 |
| $30.43 | 0 | 0 | $60.00 | $0.06 | 2 | 3 |
| $25.44 | 0 | 1 | $65.00 | $0.00 | 0 | 55 |
| $20.44 | 0 | 1 | $70.00 | $0.00 | 0 | 285 |
| $16.44 | 0 | 0 | $74.00 | $0.00 | 0 | 154 |
| $17.17 | 12 | 30 | $75.00 | $0.09 | 2 | 340 |
| $16.18 | 12 | 23 | $76.00 | $0.06 | 2 | 10 |
| $13.44 | 0 | 17 | $77.00 | $0.00 | 0 | 91 |
| $13.73 | 46 | 32 | $78.00 | $0.00 | 0 | 119 |
| $12.75 | 46 | 19 | $79.00 | $0.04 | 194 | 308 |
| $10.44 | 0 | 50 | $80.00 | $0.01 | 8 | 1,910 |
| $9.45 | 0 | 23 | $81.00 | $0.01 | 0 | 282 |
| $9.58 | 19 | 15 | $82.00 | $0.01 | 4 | 314 |
| $8.66 | 19 | 14 | $83.00 | $0.03 | 32 | 672 |
| $7.60 | 2 | 224 | $84.00 | $0.05 | 38 | 436 |
| $6.94 | 19 | 994 | $85.00 | $0.02 | 65 | 2,484 |
| $5.95 | 1 | 509 | $86.00 | $0.01 | 154 | 1,105 |
| $5.10 | 6 | 2,150 | $87.00 | $0.02 | 31 | 1,973 |
| $4.75 | 14 | 844 | $87.50 | $0.02 | 76 | 2,162 |
| $4.05 | 64 | 1,895 | $88.00 | $0.01 | 14 | 659 |
| $3.10 | 83 | 840 | $89.00 | $0.02 | 23 | 170 |
| $2.60 | 197 | 1,459 | $90.00 | $0.07 | 105 | 996 |
| $1.39 | 125 | 268 | $91.00 | $0.26 | 81 | 46 |
| $0.75 | 1,484 | 753 | $92.00 | $0.60 | 459 | 432 |
| $0.51 | 653 | 676 | $92.50 | $0.95 | 51 | 441 |
| $0.40 | 1,540 | 2,850 | $93.00 | $2.75 | 0 | 1 |
| $0.16 | 155 | 447 | $94.00 | $3.67 | 0 | 0 |
| $0.05 | 156 | 2,531 | $95.00 | $4.64 | 0 | 122 |
| $0.02 | 6 | 26 | $96.00 | $5.62 | 0 | 0 |
| $0.05 | 2 | 47 | $97.00 | $6.61 | 0 | 1 |
| $0.02 | 31 | 1,890 | $97.50 | $7.10 | 46 | 31 |
| $0.01 | 1 | 138 | $98.00 | $6.66 | 82 | 31 |
| $0.01 | 0 | 2 | $99.00 | $8.61 | 0 | 0 |
| $0.01 | 45 | 1,563 | $100.00 | $7.45 | 36 | 24 |
| $0.03 | 9 | 1,835 | $105.00 | $14.61 | 0 | 0 |
| $0.01 | 5 | 861 | $110.00 | $19.61 | 0 | 0 |
| $0.01 | 1 | 574 | $115.00 | $24.61 | 0 | 0 |
| $0.00 | 0 | 511 | $120.00 | $29.61 | 0 | 0 |
| $0.00 | 0 | 1 | $125.00 | $34.61 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $39.61 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $44.61 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $49.61 | 0 | 0 |
Oct 23, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.45 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $33.45 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $28.45 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $23.45 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $19.45 | 0 | 0 | $74.00 | $0.00 | 0 | 16 |
| $18.45 | 0 | 0 | $75.00 | $0.00 | 0 | 16 |
| $17.45 | 0 | 0 | $76.00 | $0.00 | 0 | 17 |
| $16.45 | 0 | 0 | $77.00 | $0.00 | 0 | 68 |
| $15.45 | 0 | 0 | $78.00 | $0.00 | 0 | 32 |
| $14.45 | 0 | 0 | $79.00 | $0.00 | 0 | 151 |
| $13.45 | 0 | 0 | $80.00 | $0.00 | 0 | 243 |
| $12.45 | 0 | 0 | $81.00 | $0.00 | 0 | 100 |
| $11.45 | 0 | 0 | $82.00 | $0.00 | 0 | 179 |
| $10.45 | 0 | 0 | $83.00 | $0.00 | 0 | 711 |
| $8.92 | 1 | 1 | $84.00 | $0.01 | 1 | 733 |
| $8.45 | 0 | 0 | $85.00 | $0.00 | 0 | 398 |
| $7.45 | 0 | 1 | $86.00 | $0.01 | 1 | 228 |
| $6.45 | 0 | 0 | $87.00 | $0.01 | 0 | 96 |
| $5.45 | 0 | 2 | $88.00 | $0.03 | 0 | 206 |
| $5.14 | 16 | 16 | $89.00 | $0.02 | 11 | 164 |
| $4.03 | 10 | 17 | $90.00 | $0.03 | 33 | 263 |
| $2.45 | 0 | 1 | $91.00 | $0.07 | 80 | 162 |
| $1.99 | 68 | 102 | $92.00 | $0.09 | 42 | 155 |
| $2.00 | 18 | 1,021 | $93.00 | $0.23 | 46 | 40 |
| $0.88 | 524 | 843 | $94.00 | $0.50 | 2 | 27 |
| $0.45 | 1,286 | 2,533 | $95.00 | $0.85 | 5 | 7 |
| $0.15 | 294 | 561 | $96.00 | $3.25 | 0 | 2 |
| $0.10 | 25 | 177 | $97.00 | $4.22 | 0 | 0 |
| $0.02 | 11 | 95 | $98.00 | $5.22 | 1 | 0 |
| $0.02 | 0 | 21 | $99.00 | $6.21 | 0 | 0 |
| $0.01 | 0 | 200 | $100.00 | $7.21 | 0 | 0 |
| $0.00 | 0 | 219 | $101.00 | $8.21 | 0 | 1 |
| $0.00 | 0 | 9 | $102.00 | $8.15 | 4 | 0 |
| $0.00 | 0 | 3 | $103.00 | $10.21 | 0 | 0 |
| $0.00 | 0 | 2 | $104.00 | $11.21 | 0 | 0 |
| $0.00 | 0 | 4 | $105.00 | $12.21 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $13.21 | 0 | 0 |
| $0.00 | 0 | 21 | $107.00 | $14.21 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $15.30 | 2 | 0 |
| $0.00 | 0 | 0 | $109.00 | $16.21 | 0 | 0 |
| $0.00 | 0 | 1 | $110.00 | $17.21 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $22.21 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $27.21 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $32.21 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $37.21 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $42.21 | 0 | 0 |
Oct 30, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $35.01 | 0 | 3 | $55.00 | $0.00 | 0 | 2 |
| $30.01 | 0 | 3 | $60.00 | $0.00 | 0 | 3 |
| $25.01 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $20.01 | 0 | 0 | $70.00 | $0.00 | 0 | 63 |
| $17.37 | 11 | 11 | $74.00 | $0.00 | 0 | 43 |
| $16.45 | 11 | 11 | $75.00 | $0.00 | 0 | 287 |
| $14.01 | 0 | 0 | $76.00 | $0.00 | 0 | 40 |
| $13.83 | 1 | 3 | $77.00 | $0.00 | 0 | 53 |
| $12.92 | 2 | 4 | $78.00 | $0.00 | 0 | 23 |
| $11.01 | 3 | 3 | $79.00 | $0.00 | 0 | 163 |
| $10.89 | 1 | 1 | $80.00 | $0.01 | 1 | 458 |
| $9.10 | 2 | 5 | $81.00 | $0.00 | 0 | 316 |
| $9.39 | 1 | 3 | $82.00 | $0.00 | 0 | 582 |
| $7.02 | 0 | 2 | $83.00 | $0.01 | 0 | 147 |
| $6.03 | 0 | 1 | $84.00 | $0.01 | 0 | 193 |
| $5.04 | 0 | 6 | $85.00 | $0.05 | 4 | 170 |
| $4.08 | 0 | 3 | $86.00 | $0.03 | 9 | 157 |
| $3.12 | 0 | 4 | $87.00 | $0.03 | 29 | 249 |
| $2.28 | 0 | 18 | $88.00 | $0.09 | 111 | 418 |
| $1.53 | 0 | 8 | $89.00 | $0.29 | 47 | 139 |
| $0.62 | 30 | 1,302 | $90.00 | $0.53 | 21 | 515 |
| $0.33 | 94 | 491 | $91.00 | $1.38 | 16 | 229 |
| $0.09 | 107 | 399 | $92.00 | $2.16 | 14 | 107 |
| $0.04 | 119 | 341 | $93.00 | $2.67 | 7 | 107 |
| $0.03 | 84 | 610 | $94.00 | $3.88 | 1 | 127 |
| $0.01 | 18 | 1,353 | $95.00 | $5.07 | 0 | 0 |
| $0.01 | 27 | 1,543 | $96.00 | $6.05 | 0 | 0 |
| $0.08 | 17 | 494 | $97.00 | $6.66 | 2 | 0 |
| $0.11 | 1 | 338 | $98.00 | $8.05 | 0 | 0 |
| $0.01 | 1 | 245 | $99.00 | $9.05 | 0 | 0 |
| $0.00 | 0 | 406 | $100.00 | $10.05 | 0 | 0 |
| $0.00 | 0 | 114 | $101.00 | $11.05 | 0 | 0 |
| $0.00 | 0 | 62 | $102.00 | $12.05 | 0 | 0 |
| $0.00 | 0 | 64 | $103.00 | $13.05 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $14.05 | 0 | 0 |
| $0.00 | 0 | 63 | $105.00 | $15.05 | 0 | 0 |
| $0.00 | 0 | 11 | $106.00 | $15.65 | 2 | 0 |
| $0.00 | 0 | 26 | $107.00 | $16.55 | 2 | 2 |
| $0.00 | 0 | 11 | $108.00 | $17.45 | 1 | 0 |
| $0.00 | 0 | 30 | $109.00 | $18.58 | 4 | 1 |
| $0.00 | 0 | 5 | $110.00 | $19.48 | 3 | 3 |
| $0.00 | 0 | 15 | $115.00 | $25.05 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $30.05 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $35.05 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $40.05 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $45.05 | 0 | 0 |
Nov 6, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.64 | 0 | 0 | $55.00 | $0.01 | 110 | 189 |
| $28.65 | 0 | 0 | $60.00 | $0.06 | 8 | 9 |
| $23.65 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $18.66 | 0 | 0 | $70.00 | $0.01 | 300 | 16 |
| $15.78 | 5 | 1 | $74.00 | $0.04 | 325 | 94 |
| $14.81 | 7 | 1 | $75.00 | $0.05 | 140 | 123 |
| $13.73 | 2 | 0 | $76.00 | $0.08 | 40 | 13 |
| $11.91 | 0 | 1 | $77.00 | $0.12 | 130 | 228 |
| $13.22 | 6 | 1 | $78.00 | $0.12 | 171 | 36 |
| $12.25 | 46 | 1 | $79.00 | $0.19 | 112 | 216 |
| $11.14 | 42 | 10 | $80.00 | $0.21 | 1,089 | 315 |
| $10.22 | 2 | 0 | $81.00 | $0.32 | 404 | 266 |
| $9.12 | 2 | 0 | $82.00 | $0.43 | 766 | 163 |
| $7.65 | 4 | 41 | $83.00 | $0.54 | 54 | 68 |
| $6.64 | 2 | 14 | $84.00 | $0.74 | 55 | 70 |
| $7.65 | 19 | 179 | $85.00 | $0.92 | 137 | 407 |
| $5.38 | 2 | 16 | $86.00 | $1.13 | 19 | 317 |
| $5.16 | 20 | 212 | $87.00 | $1.50 | 52 | 393 |
| $4.35 | 11 | 230 | $88.00 | $2.04 | 115 | 268 |
| $3.87 | 585 | 260 | $89.00 | $2.03 | 1,575 | 155 |
| $4.03 | 198 | 390 | $90.00 | $2.36 | 231 | 259 |
| $3.50 | 948 | 1,091 | $91.00 | $2.85 | 173 | 294 |
| $2.96 | 1,068 | 330 | $92.00 | $3.70 | 22 | 246 |
| $2.20 | 56 | 292 | $93.00 | $3.90 | 3 | 28 |
| $1.99 | 105 | 1,317 | $94.00 | $6.49 | 0 | 9 |
| $1.69 | 110 | 507 | $95.00 | $5.55 | 1 | 77 |
| $1.30 | 73 | 360 | $96.00 | $6.90 | 20 | 20 |
| $1.15 | 84 | 365 | $97.00 | $7.10 | 55 | 108 |
| $0.90 | 352 | 621 | $98.00 | $7.35 | 40 | 2 |
| $0.65 | 373 | 710 | $99.00 | $10.70 | 0 | 0 |
| $0.58 | 320 | 265 | $100.00 | $11.03 | 1 | 3 |
| $0.43 | 14 | 55 | $101.00 | $12.58 | 0 | 0 |
| $0.35 | 104 | 42 | $102.00 | $13.55 | 0 | 0 |
| $0.27 | 19 | 7 | $103.00 | $14.53 | 0 | 0 |
| $0.12 | 24 | 16 | $104.00 | $15.51 | 0 | 0 |
| $0.13 | 34 | 88 | $105.00 | $16.50 | 0 | 0 |
| $0.10 | 7 | 58 | $106.00 | $17.50 | 0 | 0 |
| $0.07 | 65 | 273 | $107.00 | $18.49 | 0 | 0 |
| $0.02 | 6 | 19 | $108.00 | $19.60 | 2 | 0 |
| $0.03 | 470 | 12 | $109.00 | $20.57 | 2 | 0 |
| $0.03 | 4 | 171 | $110.00 | $21.49 | 0 | 0 |
| $0.01 | 87 | 27 | $111.00 | $22.49 | 0 | 0 |
| $0.01 | 6 | 29 | $112.00 | $23.49 | 0 | 0 |
| $0.01 | 277 | 68 | $115.00 | $26.49 | 0 | 0 |
| $0.01 | 57 | 0 | $120.00 | $31.49 | 0 | 0 |
| $0.03 | 8 | 0 | $125.00 | $36.49 | 0 | 0 |
| $0.01 | 11 | 0 | $130.00 | $41.49 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $46.49 | 0 | 0 |
Nov 13, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.52 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.53 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $23.54 | 0 | 0 | $65.00 | $0.01 | 0 | 2 |
| $18.59 | 0 | 0 | $70.00 | $0.05 | 10 | 18 |
| $14.70 | 0 | 1 | $74.00 | $0.16 | 0 | 145 |
| $13.75 | 0 | 0 | $75.00 | $0.21 | 0 | 104 |
| $12.83 | 0 | 0 | $76.00 | $0.91 | 1 | 109 |
| $11.92 | 0 | 0 | $77.00 | $0.23 | 4 | 6 |
| $13.05 | 20 | 0 | $78.00 | $0.39 | 1 | 23 |
| $10.13 | 0 | 1 | $79.00 | $0.57 | 1 | 103 |
| $9.25 | 0 | 0 | $80.00 | $1.24 | 1 | 49 |
| $8.38 | 0 | 0 | $81.00 | $0.55 | 5 | 129 |
| $8.44 | 4 | 0 | $82.00 | $0.58 | 8 | 5 |
| $7.25 | 2 | 0 | $83.00 | $0.90 | 61 | 27 |
| $6.60 | 2 | 1 | $84.00 | $1.09 | 49 | 82 |
| $5.39 | 0 | 1 | $85.00 | $1.27 | 7 | 62 |
| $4.76 | 0 | 2 | $86.00 | $2.21 | 0 | 74 |
| $4.28 | 0 | 25 | $87.00 | $1.63 | 25 | 124 |
| $3.81 | 0 | 3 | $88.00 | $2.20 | 64 | 54 |
| $4.05 | 54 | 24 | $89.00 | $2.75 | 12 | 38 |
| $4.41 | 50 | 87 | $90.00 | $2.74 | 35 | 117 |
| $3.91 | 9 | 5 | $91.00 | $3.65 | 30 | 20 |
| $3.30 | 136 | 961 | $92.00 | $5.50 | 0 | 2 |
| $2.68 | 88 | 64 | $93.00 | $6.14 | 0 | 6 |
| $2.07 | 14 | 49 | $94.00 | $5.20 | 1 | 33 |
| $2.12 | 22 | 104 | $95.00 | $5.55 | 1 | 21 |
| $1.60 | 10 | 17 | $96.00 | $8.40 | 0 | 1 |
| $1.48 | 5 | 21 | $97.00 | $7.95 | 15 | 0 |
| $1.08 | 5 | 410 | $98.00 | $8.25 | 15 | 0 |
| $1.01 | 15 | 10 | $99.00 | $11.04 | 0 | 0 |
| $0.83 | 17 | 62 | $100.00 | $11.92 | 0 | 0 |
| $0.37 | 0 | 63 | $101.00 | $12.82 | 0 | 0 |
| $0.41 | 1 | 20 | $102.00 | $13.72 | 0 | 0 |
| $0.22 | 0 | 1 | $103.00 | $14.67 | 0 | 0 |
| $0.17 | 0 | 11 | $104.00 | $15.62 | 0 | 0 |
| $0.19 | 7 | 51 | $105.00 | $16.60 | 0 | 0 |
| $0.16 | 5 | 27 | $106.00 | $15.35 | 20 | 0 |
| $0.10 | 0 | 10 | $107.00 | $18.56 | 0 | 0 |
| $0.08 | 0 | 11 | $108.00 | $19.54 | 0 | 0 |
| $0.53 | 3 | 2 | $109.00 | $20.52 | 0 | 0 |
| $0.05 | 0 | 17 | $110.00 | $21.51 | 0 | 0 |
| $0.04 | 0 | 4 | $111.00 | $22.50 | 0 | 0 |
| $0.03 | 0 | 0 | $112.00 | $23.50 | 0 | 0 |
| $0.01 | 0 | 0 | $115.00 | $26.49 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $31.49 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $36.49 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $41.49 | 0 | 0 |
| $0.01 | 1 | 0 | $135.00 | $46.49 | 0 | 0 |
Nov 20, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $51.25 | 0 | 0 | $37.50 | $0.00 | 0 | 1 |
| $48.75 | 0 | 4 | $40.00 | $0.00 | 0 | 4 |
| $46.26 | 0 | 0 | $42.50 | $0.00 | 0 | 20 |
| $43.77 | 0 | 0 | $45.00 | $0.00 | 0 | 29 |
| $41.27 | 0 | 0 | $47.50 | $0.01 | 0 | 19 |
| $38.78 | 0 | 2 | $50.00 | $0.01 | 0 | 80 |
| $33.80 | 0 | 0 | $55.00 | $0.02 | 0 | 252 |
| $28.84 | 0 | 0 | $60.00 | $0.05 | 0 | 179 |
| $26.37 | 0 | 0 | $62.50 | $0.07 | 0 | 209 |
| $23.91 | 0 | 0 | $65.00 | $0.10 | 0 | 90 |
| $21.45 | 0 | 0 | $67.50 | $0.15 | 0 | 329 |
| $19.02 | 0 | 0 | $70.00 | $0.21 | 0 | 371 |
| $16.60 | 0 | 0 | $72.50 | $0.29 | 0 | 1,223 |
| $14.22 | 0 | 12 | $75.00 | $0.32 | 2 | 759 |
| $14.55 | 40 | 25 | $77.50 | $0.32 | 12 | 813 |
| $9.74 | 0 | 276 | $80.00 | $0.58 | 2,382 | 9,866 |
| $8.90 | 0 | 0 | $81.00 | $1.07 | 0 | 15 |
| $8.10 | 0 | 0 | $82.00 | $0.85 | 1 | 390 |
| $8.50 | 20 | 232 | $82.50 | $0.90 | 96 | 764 |
| $8.55 | 20 | 0 | $83.00 | $1.03 | 912 | 50 |
| $6.58 | 0 | 0 | $84.00 | $1.75 | 0 | 36 |
| $6.35 | 6 | 555 | $85.00 | $1.39 | 137 | 6,828 |
| $5.25 | 0 | 4 | $86.00 | $1.75 | 21 | 162 |
| $4.63 | 0 | 0 | $87.00 | $2.35 | 5 | 81 |
| $5.10 | 4 | 606 | $87.50 | $2.12 | 60 | 848 |
| $5.50 | 16 | 17 | $88.00 | $2.48 | 4 | 1,397 |
| $3.85 | 3 | 106 | $89.00 | $2.65 | 36 | 47 |
| $4.70 | 263 | 1,900 | $90.00 | $3.05 | 145 | 1,482 |
| $4.15 | 19 | 226 | $91.00 | $3.80 | 2 | 63 |
| $3.40 | 11 | 138 | $92.00 | $3.95 | 31 | 57 |
| $2.97 | 22 | 2,034 | $92.50 | $4.60 | 18 | 829 |
| $3.10 | 1,015 | 20 | $93.00 | $6.19 | 0 | 54 |
| $2.84 | 6 | 442 | $94.00 | $5.47 | 21 | 179 |
| $2.48 | 152 | 4,254 | $95.00 | $5.75 | 13 | 1,505 |
| $2.05 | 2 | 97 | $96.00 | $8.39 | 0 | 1 |
| $0.99 | 0 | 49 | $97.00 | $9.21 | 0 | 0 |
| $1.35 | 28 | 704 | $97.50 | $9.62 | 0 | 332 |
| $1.52 | 17 | 347 | $98.00 | $10.06 | 0 | 1 |
| $1.20 | 2 | 34 | $99.00 | $10.93 | 0 | 0 |
| $1.01 | 888 | 4,442 | $100.00 | $9.35 | 25 | 229 |
| $0.88 | 1 | 35 | $101.00 | $12.78 | 0 | 0 |
| $0.56 | 7 | 20 | $102.00 | $13.71 | 0 | 0 |
| $0.67 | 5 | 53 | $103.00 | $14.65 | 0 | 0 |
| $0.22 | 2 | 11 | $104.00 | $15.59 | 0 | 0 |
| $0.30 | 2,266 | 2,042 | $105.00 | $16.53 | 0 | 622 |
| $0.27 | 3 | 33 | $106.00 | $17.52 | 0 | 0 |
| $0.16 | 40 | 12 | $107.00 | $18.50 | 0 | 0 |
| $0.09 | 0 | 3,199 | $110.00 | $21.49 | 0 | 63 |
| $0.05 | 1 | 790 | $115.00 | $26.49 | 0 | 3 |
| $0.01 | 0 | 1,133 | $120.00 | $31.49 | 0 | 0 |
| $0.00 | 0 | 308 | $125.00 | $36.49 | 0 | 0 |
| $0.00 | 0 | 573 | $130.00 | $41.49 | 0 | 0 |
| $0.00 | 0 | 161 | $135.00 | $46.49 | 0 | 0 |
| $0.00 | 0 | 18 | $140.00 | $51.49 | 0 | 0 |
| $0.00 | 0 | 159 | $145.00 | $56.49 | 0 | 0 |
| $0.00 | 0 | 14 | $150.00 | $61.49 | 0 | 0 |
| $0.00 | 0 | 10 | $155.00 | $66.49 | 0 | 0 |
| $0.00 | 0 | 10 | $160.00 | $71.49 | 0 | 0 |
Nov 27, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.78 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.80 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $23.83 | 0 | 0 | $65.00 | $0.02 | 0 | 2 |
| $18.93 | 0 | 0 | $70.00 | $0.09 | 2 | 0 |
| $14.24 | 0 | 0 | $75.00 | $0.30 | 6 | 18 |
| $13.34 | 0 | 0 | $76.00 | $0.48 | 14 | 5 |
| $12.45 | 0 | 0 | $77.00 | $0.33 | 3 | 3 |
| $11.55 | 0 | 0 | $78.00 | $0.49 | 2 | 2 |
| $10.69 | 0 | 0 | $79.00 | $0.54 | 2 | 2 |
| $9.82 | 0 | 0 | $80.00 | $0.63 | 2 | 61 |
| $8.99 | 0 | 0 | $81.00 | $1.14 | 0 | 24 |
| $8.26 | 0 | 0 | $82.00 | $1.42 | 0 | 60 |
| $7.54 | 0 | 0 | $83.00 | $1.46 | 1 | 23 |
| $6.82 | 0 | 0 | $84.00 | $1.50 | 1 | 34 |
| $6.09 | 0 | 0 | $85.00 | $1.82 | 2 | 29 |
| $5.45 | 0 | 1 | $86.00 | $2.24 | 136 | 14 |
| $4.91 | 0 | 1 | $87.00 | $2.56 | 116 | 15 |
| $4.37 | 0 | 22 | $88.00 | $3.52 | 0 | 31 |
| $4.08 | 1 | 7 | $89.00 | $3.99 | 0 | 45 |
| $4.85 | 6 | 39 | $90.00 | $3.52 | 2 | 9 |
| $3.03 | 0 | 13 | $91.00 | $4.05 | 10 | 1 |
| $4.07 | 8 | 12 | $92.00 | $4.15 | 10 | 4 |
| $2.93 | 1 | 21 | $93.00 | $6.45 | 0 | 3 |
| $2.40 | 3 | 142 | $94.00 | $7.09 | 0 | 3 |
| $2.25 | 1 | 40 | $95.00 | $7.86 | 0 | 0 |
| $1.94 | 2 | 15 | $96.00 | $8.63 | 0 | 0 |
| $1.58 | 17 | 89 | $97.00 | $9.40 | 0 | 0 |
| $1.00 | 0 | 146 | $98.00 | $10.20 | 0 | 1 |
| $1.16 | 1 | 17 | $99.00 | $11.06 | 0 | 1 |
| $1.21 | 2 | 60 | $100.00 | $11.92 | 0 | 0 |
| $0.78 | 17 | 81 | $101.00 | $12.81 | 0 | 0 |
| $0.54 | 0 | 5 | $102.00 | $13.77 | 0 | 0 |
| $0.50 | 0 | 0 | $103.00 | $14.74 | 0 | 0 |
| $0.45 | 0 | 5 | $104.00 | $15.70 | 0 | 0 |
| $0.35 | 8 | 39 | $105.00 | $16.67 | 0 | 0 |
| $0.31 | 2 | 31 | $106.00 | $17.63 | 0 | 1 |
| $0.27 | 2 | 1 | $110.00 | $21.52 | 0 | 0 |
| $0.09 | 0 | 1 | $115.00 | $26.49 | 0 | 0 |
| $0.04 | 0 | 0 | $120.00 | $31.49 | 0 | 0 |
| $0.02 | 0 | 0 | $125.00 | $36.49 | 0 | 0 |
Chain covers the nearest 10 expirations only — where almost all retail volume sits. Data as of 2026-11-04 04:28, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-11-03 22:08:38 · For reference only, not investment advice and not tailored to your situation.
CVS Health discussion 0 comments