Options Chain for CVS HEALTH CORP COM (CVS) - $85.05 as of 9/25/2026 10:35:24 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.20 | 34.60 | 32.90 | 30.39 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 60.00 | 26.20 | 29.40 | 27.80 | 25.41 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 65.00 | 21.20 | 23.70 | 22.45 | 20.33 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 70.00 | 16.20 | 18.70 | 17.45 | 15.59 | +0.33 | +2.17% | 0.25 | 2 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 74.00 | 12.20 | 14.65 | 13.43 | 11.60 | +0.41 | +3.67% | 0.18 | 2 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 75.00 | 11.20 | 13.65 | 12.43 | 10.66 | +0.01 | +0.10% | 0.17 | 4 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 76.00 | 10.25 | 12.65 | 11.45 | 9.68 | +0.63 | +6.97% | 0.15 | 4 | 17 | 0.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 77.00 | 9.25 | 11.55 | 10.40 | 8.73 | +0.65 | +8.05% | 0.14 | 2 | 15 | 0.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 78.00 | 8.25 | 10.50 | 9.38 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 79.00 | 7.25 | 9.75 | 8.50 | % | 0.11 | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 9/25/2026 11:59:10 AM EST | |||
| 80.00 | 6.25 | 8.75 | 7.50 | 15.99 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.59 | 0.98 | 0.01 | -0.02 | 9/10/2026 | 9/25/2026 11:59:10 AM EST |
| 81.00 | 5.25 | 7.55 | 6.40 | % | 0.08 | 0 | 0 | 0.56 | 0.96 | 0.02 | -0.03 | 9/25/2026 11:59:10 AM EST | |||
| 82.00 | 5.65 | 6.70 | 6.18 | % | 0.08 | 0 | 0 | 0.48 | 0.94 | 0.03 | -0.04 | 9/25/2026 11:59:10 AM EST | |||
| 83.00 | 4.80 | 5.70 | 5.25 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.91 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 84.00 | 3.65 | 4.80 | 4.23 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.43 | 0.86 | 0.06 | -0.07 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 85.00 | 3.30 | 3.70 | 3.50 | 3.65 | +2.08 | +132.49% | 0.04 | 577 | 661 | 0.26 | 0.80 | 0.07 | -0.08 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 86.00 | 2.51 | 2.95 | 2.73 | 2.41 | +1.45 | +151.05% | 0.03 | 24 | 89 | 0.26 | 0.72 | 0.09 | -0.10 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 87.00 | 2.07 | 2.34 | 2.21 | 2.23 | +1.53 | +218.58% | 0.03 | 1,280 | 120 | 0.31 | 0.63 | 0.10 | -0.10 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 88.00 | 1.52 | 1.73 | 1.63 | 1.60 | +1.17 | +272.10% | 0.02 | 1,585 | 116 | 0.31 | 0.52 | 0.11 | -0.11 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 89.00 | 1.07 | 1.31 | 1.19 | 1.20 | +0.96 | +400.00% | 0.01 | 405 | 48 | 0.31 | 0.41 | 0.11 | -0.10 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 90.00 | 0.74 | 0.82 | 0.78 | 0.76 | +0.63 | +484.62% | 0.01 | 4,092 | 152 | 0.31 | 0.31 | 0.10 | -0.09 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 91.00 | 0.46 | 0.57 | 0.52 | 0.52 | +0.43 | +477.78% | 0.01 | 31 | 82 | 0.30 | 0.23 | 0.08 | -0.08 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 92.00 | 0.27 | 0.37 | 0.32 | 0.32 | +0.28 | +700.00% | 0.00 | 24 | 53 | 0.30 | 0.16 | 0.06 | -0.06 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 93.00 | 0.09 | 0.24 | 0.17 | 0.17 | +0.13 | +325.00% | 0.00 | 17 | 107 | 0.29 | 0.10 | 0.05 | -0.05 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 94.00 | 0.05 | 0.16 | 0.11 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 33 | 0.30 | 0.07 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 95.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 431 | 68 | 0.30 | 0.04 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 96.00 | 0.01 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.37 | 0.02 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 97.00 | 0.01 | 0.10 | 0.06 | 0.13 | -0.10 | -43.48% | 0.00 | 4 | 359 | 0.35 | 0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 98.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.67 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 99.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 159 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:10 AM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:10 AM EST |
| 103.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:59:10 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:59:10 AM EST |
| 106.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:10 AM EST |
| 107.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:10 AM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:59:10 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 135.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:10 AM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:10 AM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 75.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 76.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 77.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 78.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 79.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.10 | -62.50% | 0.00 | 107 | 375 | 0.40 | -0.02 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 81.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.19 | -73.08% | 0.00 | 24 | 97 | 0.33 | -0.04 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 82.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.31 | -75.61% | 0.00 | 125 | 250 | 0.35 | -0.06 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 83.00 | 0.05 | 0.32 | 0.19 | 0.18 | -0.54 | -75.00% | 0.00 | 26 | 594 | 0.32 | -0.09 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 84.00 | 0.24 | 0.34 | 0.29 | 0.58 | -0.53 | -47.75% | 0.00 | 40 | 155 | 0.32 | -0.14 | 0.06 | -0.07 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 85.00 | 0.34 | 0.47 | 0.41 | 0.42 | -1.05 | -71.43% | 0.00 | 47 | 160 | 0.31 | -0.20 | 0.07 | -0.08 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 86.00 | 0.55 | 0.69 | 0.62 | 0.63 | -1.42 | -69.27% | 0.01 | 64 | 103 | 0.31 | -0.28 | 0.09 | -0.10 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 87.00 | 0.87 | 1.02 | 0.95 | 0.95 | -1.86 | -66.20% | 0.01 | 254 | 63 | 0.31 | -0.37 | 0.10 | -0.10 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 88.00 | 1.28 | 1.52 | 1.40 | 1.46 | -1.59 | -52.14% | 0.02 | 25 | 150 | 0.31 | -0.48 | 0.11 | -0.11 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 89.00 | 1.82 | 2.19 | 2.01 | 2.31 | -2.11 | -47.74% | 0.02 | 45 | 70 | 0.31 | -0.59 | 0.11 | -0.10 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 90.00 | 2.29 | 3.80 | 3.05 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.41 | -0.69 | 0.10 | -0.09 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 91.00 | 3.15 | 5.10 | 4.13 | 5.63 | -0.55 | -8.90% | 0.05 | 1 | 54 | 0.50 | -0.77 | 0.08 | -0.08 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 92.00 | 3.85 | 6.15 | 5.00 | 6.95 | -0.24 | -3.34% | 0.05 | 3 | 39 | 0.79 | -0.84 | 0.06 | -0.06 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 93.00 | 4.80 | 6.80 | 5.80 | 8.00 | +2.21 | +38.17% | 0.06 | 10 | 48 | 0.84 | -0.90 | 0.05 | -0.05 | 9/25/2026 | 9/25/2026 11:59:10 AM EST |
| 94.00 | 5.60 | 7.90 | 6.75 | 8.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.85 | -0.93 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 11:59:10 AM EST |
| 95.00 | 6.45 | 8.15 | 7.30 | 8.56 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.92 | -0.96 | 0.02 | -0.02 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 96.00 | 7.40 | 9.90 | 8.65 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 9/15/2026 | 9/25/2026 11:59:10 AM EST |
| 97.00 | 8.50 | 10.85 | 9.68 | 9.32 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 11:59:10 AM EST |
| 98.00 | 9.50 | 11.85 | 10.68 | 11.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 99.00 | 10.50 | 12.80 | 11.65 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:10 AM EST |
| 100.00 | 11.50 | 13.90 | 12.70 | 4.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:10 AM EST |
| 101.00 | 12.35 | 14.85 | 13.60 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:10 AM EST |
| 102.00 | 13.50 | 15.90 | 14.70 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 103.00 | 14.60 | 16.90 | 15.75 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 104.00 | 15.40 | 17.85 | 16.63 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:59:10 AM EST |
| 105.00 | 16.45 | 18.85 | 17.65 | 17.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:10 AM EST |
| 106.00 | 17.40 | 19.85 | 18.63 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 107.00 | 18.50 | 20.90 | 19.70 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 108.00 | 19.50 | 21.90 | 20.70 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 109.00 | 20.35 | 22.85 | 21.60 | % | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 110.00 | 21.30 | 23.85 | 22.58 | 15.71 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 11:59:10 AM EST |
| 115.00 | 26.50 | 28.85 | 27.68 | 27.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:10 AM EST |
| 120.00 | 31.50 | 33.85 | 32.68 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 125.00 | 36.50 | 38.85 | 37.68 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 130.00 | 41.40 | 43.85 | 42.63 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST | |||
| 135.00 | 46.60 | 48.85 | 47.73 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:10 AM EST |