Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CVS
CVS HEALTH CORPORATION
stock NYSE

At Close
Feb 3, 2026 3:59:59 PM EST
76.79USD+1.816%(+1.37)7,161,953
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 4, 2026 8:59:30 AM EST
76.60USD-0.299%(-0.23)1,432
After-hours
Feb 3, 2026 4:46:30 PM EST
76.50USD-0.378%(-0.29)116,119
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,3862,31235316,660


CVS Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

CVS Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVS Dec 18, 2026 Exp. - Max Pain @ $52.50

Puts
Calls


CVS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C0.930%1101-26CVS261218C00125000
120.00 C1.25+4.17%3612-11CVS261218C00120000
115.00 C0.76-51.59%12702-02CVS261218C00115000
110.00 C1.01+6.32%1902-02CVS261218C00110000
105.00 C1.38+10.40%113401-28CVS261218C00105000
100.00 C2.01+5.79%535902-02CVS261218C00100000
95.00 C2.30-13.53%514401-30CVS261218C00095000
92.50 C3.14+7.17%1602-02CVS261218C00092500
90.00 C3.53+3.82%538302-02CVS261218C00090000
87.50 C6.20+5.08%35601-20CVS261218C00087500
85.00 C5.15+22.62%524902-02CVS261218C00085000
82.50 C5.00-5.66%312201-30CVS261218C00082500
80.00 C6.50+3.50%258502-02CVS261218C00080000
77.50 C7.40+8.82%623101-29CVS261218C00077500
75.00 C8.13-3.21%12,30101-30CVS261218C00075000
72.50 C9.70+1.57%21,49101-29CVS261218C00072500
70.00 C11.26+2.18%194201-30CVS261218C00070000
67.50 C19.35+25.32%101,23801-26CVS261218C00067500
65.00 C14.10+12.53%235702-02CVS261218C00065000
62.50 C15.75+13.31%31,11502-02CVS261218C00062500
60.00 C17.20-27.27%165201-27CVS261218C00060000
57.50 C25.83+3.32%257211-12CVS261218C00057500
55.00 C18.85-37.38%282401-27CVS261218C00055000
52.50 C23.72-18.21%21,16902-02CVS261218C00052500
50.00 C25.45+3.25%121101-29CVS261218C00050000
47.50 C35.81+0.31%524601-23CVS261218C00047500
45.00 C28.00-16.52%13,49501-27CVS261218C00045000
42.50 C39.26-1.23%134510-20CVS261218C00042500
40.00 C41.70+0.29%70140001-21CVS261218C00040000
37.50 C44.60-2.09%122701-21CVS261218C00037500
35.00 C48.00+66.96%25610-22CVS261218C00035000
32.50 C45.45+44.29%1410-10CVS261218C00032500
30.00 C42.00+6.82%2208-21CVS261218C00030000
27.50 C39.55+54.55%2602-14CVS261218C00027500
25.00 C49.25-12.94%1101-28CVS261218C00025000
22.50 C42.39-2.55%2204-21CVS261218C00022500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0CVS261218P00125000
120.00 P00%0CVS261218P00120000
115.00 P00%0CVS261218P00115000
110.00 P00%0CVS261218P00110000
105.00 P00%0CVS261218P00105000
100.00 P22.60-11.02%2212-15CVS261218P00100000
95.00 P21.46-4.96%2310-07CVS261218P00095000
92.50 P18.400%4411-11CVS261218P00092500
90.00 P16.48-7.31%383411-07CVS261218P00090000
87.50 P13.200%1101-20CVS261218P00087500
85.00 P11.55-1.70%106201-20CVS261218P00085000
82.50 P9.10-11.65%67401-22CVS261218P00082500
80.00 P8.00-9.60%610301-22CVS261218P00080000
77.50 P9.53+10.81%67002-02CVS261218P00077500
75.00 P8.20-10.38%20058402-02CVS261218P00075000
72.50 P8.20+72.63%467401-27CVS261218P00072500
70.00 P7.05+75.37%413401-27CVS261218P00070000
67.50 P5.35+0.19%118301-30CVS261218P00067500
65.00 P4.00-10.11%251502-02CVS261218P00065000
62.50 P3.80-1.30%16201-29CVS261218P00062500
60.00 P3.08-5.23%3172501-28CVS261218P00060000
57.50 P2.67+43.55%423001-27CVS261218P00057500
55.00 P1.97-10.45%259301-29CVS261218P00055000
52.50 P0.96-23.20%586401-26CVS261218P00052500
50.00 P1.20-8.40%431,23401-27CVS261218P00050000
47.50 P1.100.00%5076801-28CVS261218P00047500
45.00 P0.74+25.42%51,42001-27CVS261218P00045000
42.50 P0.58-17.14%422701-27CVS261218P00042500
40.00 P0.46-34.29%21,89301-27CVS261218P00040000
37.50 P0.67+24.07%726609-11CVS261218P00037500
35.00 P0.29+20.83%24,16601-29CVS261218P00035000
32.50 P0.30+30.43%1023101-09CVS261218P00032500
30.00 P0.15-50.00%23301-20CVS261218P00030000
27.50 P0.15-46.43%195001-26CVS261218P00027500
25.00 P0.12-65.71%120312-31CVS261218P00025000
22.50 P0.20-33.33%1370501-27CVS261218P00022500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC