Dark

CVS
CVS HEALTH CORPORATION
stock NYSE

At Close

Dec 12, 2025 3:59:57 PM EST

79.42USD-1.744%(-1.41)6,527,178

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:27:30 AM EST

81.20USD+0.458%(+0.37)9,915

After-hours

Dec 12, 2025 4:43:30 PM EST

79.42USD0.000%(0.00)99,069

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,857	8,374	401	12,424

CVS Dec 12, 2025 Exp. - Volume by Strike

Puts

Calls

CVS Dec 12, 2025 Exp. - Open Interest by Strike

Puts

Calls

CVS Dec 12, 2025 Exp. - Max Pain @ $77.00

Puts

Calls

CVS Dec 12, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.05	+66.67%	1	2	12-10	CVS251212C00115000
110 C	0	0%	0			CVS251212C00110000
105 C	0	0%	0			CVS251212C00105000
100 C	0.01	-96.97%	43	46	12-11	CVS251212C00100000
95 C	0	0%	0			CVS251212C00095000
94 C	0	0%	0			CVS251212C00094000
93 C	0.01	0.00%	22	77	12-09	CVS251212C00093000
92 C	0.01	-93.75%	38	41	12-09	CVS251212C00092000
91 C	0	0%	0			CVS251212C00091000
90 C	0.03	+200.00%	18	42	12-10	CVS251212C00090000
89 C	0.05	0.00%	1	66	12-09	CVS251212C00089000
88 C	0.01	0.00%	1	57	12-11	CVS251212C00088000
87 C	0.03	-70.00%	18	130	12-09	CVS251212C00087000
86 C	0.07	+250.00%	1	221	12-11	CVS251212C00086000
85 C	0.01	-50.00%	50	321	12-11	CVS251212C00085000
84 C	0.07	-46.15%	233	439	12-09	CVS251212C00084000
83 C	0.02	0.00%	110	708	12-11	CVS251212C00083000
82 C	0.12	+100.00%	3,369	2,063	12-11	CVS251212C00082000
81 C	0.42	+133.33%	953	921	12-11	CVS251212C00081000
80 C	1.01	+152.50%	2,513	3,240	12-11	CVS251212C00080000
79 C	1.75	+94.44%	93	625	12-11	CVS251212C00079000
78 C	2.50	+93.80%	1,448	2,357	12-11	CVS251212C00078000
77 C	3.45	+51.32%	44	840	12-11	CVS251212C00077000
76 C	4.70	+51.61%	36	958	12-11	CVS251212C00076000
75 C	5.45	+40.83%	3	846	12-11	CVS251212C00075000
74 C	6.37	+22.26%	3	83	12-11	CVS251212C00074000
73 C	7.40	+134.92%	1	4	12-11	CVS251212C00073000
72 C	7.36	+86.33%	2	7	12-09	CVS251212C00072000
71 C	8.24	+32.90%	4	15	12-09	CVS251212C00071000
70 C	9.34	+1.63%	24	53	12-10	CVS251212C00070000
69 C	7.25	+14.72%	91	23	12-08	CVS251212C00069000
68 C	8.20	+11.72%	51	30	12-08	CVS251212C00068000
67 C	12.69	-0.16%	1	1	12-11	CVS251212C00067000
66 C	13.68	+0.29%	1	1	12-11	CVS251212C00066000
65 C	15.11	+5.30%	1	2	12-11	CVS251212C00065000
64 C	16.01	+4.98%	1	2	12-11	CVS251212C00064000
60 C	19.10	0%	2	2	12-10	CVS251212C00060000
55 C	24.02	0%	2	2	12-10	CVS251212C00055000
50 C	29.05	-1.82%	2	2	12-10	CVS251212C00050000
45 C	34.00	-0.09%	2	2	12-10	CVS251212C00045000
40 C	40.09	+10.90%	1	2	12-11	CVS251212C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			CVS251212P00115000
110 P	0	0%	0			CVS251212P00110000
105 P	0	0%	0			CVS251212P00105000
100 P	0	0%	0			CVS251212P00100000
95 P	0	0%	0			CVS251212P00095000
94 P	0	0%	0			CVS251212P00094000
93 P	0	0%	0			CVS251212P00093000
92 P	0	0%	0			CVS251212P00092000
91 P	0	0%	0			CVS251212P00091000
90 P	0	0%	0			CVS251212P00090000
89 P	0	0%	0			CVS251212P00089000
88 P	9.80	0%	10	0	11-17	CVS251212P00088000
87 P	0	0%	0			CVS251212P00087000
86 P	0	0%	0			CVS251212P00086000
85 P	4.70	0%	67	67	11-12	CVS251212P00085000
84 P	5.36	0%	1	0	12-09	CVS251212P00084000
83 P	3.80	-45.64%	4	43	12-10	CVS251212P00083000
82 P	2.29	-62.15%	1	26	12-11	CVS251212P00082000
81 P	0.91	-62.08%	17	138	12-11	CVS251212P00081000
80 P	0.35	-77.56%	71	127	12-11	CVS251212P00080000
79 P	0.11	-85.33%	108	254	12-11	CVS251212P00079000
78 P	0.05	-88.89%	192	493	12-11	CVS251212P00078000
77 P	0.04	-81.82%	39	901	12-11	CVS251212P00077000
76 P	0.03	-72.73%	38	584	12-11	CVS251212P00076000
75 P	0.07	0.00%	38	4,573	12-11	CVS251212P00075000
74 P	0.01	-80.00%	273	1,541	12-11	CVS251212P00074000
73 P	0.03	-25.00%	17	479	12-11	CVS251212P00073000
72 P	0.01	-66.67%	16	1,076	12-11	CVS251212P00072000
71 P	0.26	+766.67%	1	593	12-11	CVS251212P00071000
70 P	0.03	+50.00%	1	1,364	12-11	CVS251212P00070000
69 P	0.01	-50.00%	3	317	12-11	CVS251212P00069000
68 P	0.03	-78.57%	3	94	12-09	CVS251212P00068000
67 P	0.05	-93.33%	3	33	12-11	CVS251212P00067000
66 P	0.09	0%	5	5	12-04	CVS251212P00066000
65 P	0.01	-66.67%	43	47	12-11	CVS251212P00065000
64 P	0	0%	0			CVS251212P00064000
60 P	0.01	0.00%	3	43	12-10	CVS251212P00060000
55 P	0.08	-33.33%	1	3	12-11	CVS251212P00055000
50 P	0.07	0.00%	2	18	12-08	CVS251212P00050000
45 P	0.01	0.00%	1	4	12-09	CVS251212P00045000
40 P	0.03	0%	2	2	12-08	CVS251212P00040000

document.getElementById("dnVL2R").onerror = function(){this.style.display='none';}; .dark-mode .lvcktG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvcktG{ color: #333333; background-color: white; border: 2px solid #333333; }CVSCVS HEALTH CORPORATIONstock NYSE

CVS Dec 12, 2025 Exp. - Open Interest by Strike

CVS Dec 12, 2025 Exp. - Max Pain @ $77.00

CVS
CVS HEALTH CORPORATION
stock NYSE