Options Chain for CVS HEALTH CORP COM (CVS) - $87.10 as of 9/23/2026 3:55:29 PM 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 | 30.65 | 31.60 | 31.13 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 60.00 | 25.40 | 26.15 | 25.78 | 27.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:11 PM EST |
| 65.00 | 20.65 | 23.00 | 21.83 | 22.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:11 PM EST |
| 70.00 | 15.70 | 18.05 | 16.88 | 17.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:11 PM EST |
| 75.00 | 10.70 | 12.75 | 11.73 | % | 0.16 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.02 | 9/23/2026 4:00:11 PM EST | |||
| 80.00 | 6.05 | 7.00 | 6.53 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | 0.86 | 0.04 | -0.05 | 9/21/2026 | 9/23/2026 4:00:11 PM EST |
| 81.00 | 5.35 | 7.05 | 6.20 | % | 0.08 | 0 | 0 | 0.41 | 0.82 | 0.04 | -0.06 | 9/23/2026 4:00:11 PM EST | |||
| 82.00 | 4.50 | 5.35 | 4.93 | % | 0.06 | 0 | 0 | 0.33 | 0.77 | 0.05 | -0.07 | 9/23/2026 4:00:11 PM EST | |||
| 83.00 | 3.90 | 4.60 | 4.25 | % | 0.05 | 0 | 0 | 0.34 | 0.71 | 0.06 | -0.07 | 9/23/2026 4:00:11 PM EST | |||
| 84.00 | 3.35 | 3.85 | 3.60 | % | 0.04 | 0 | 0 | 0.34 | 0.65 | 0.06 | -0.08 | 9/23/2026 4:00:11 PM EST | |||
| 85.00 | 2.80 | 3.10 | 2.95 | 3.11 | -0.95 | -23.40% | 0.03 | 12 | 1 | 0.33 | 0.59 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 86.00 | 2.08 | 2.51 | 2.30 | 2.25 | -1.10 | -32.84% | 0.03 | 28 | 2 | 0.31 | 0.52 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 87.00 | 1.82 | 1.97 | 1.90 | 1.84 | % | 0.02 | 10 | 0 | 0.32 | 0.45 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST | |
| 88.00 | 1.42 | 1.55 | 1.49 | 1.55 | -0.38 | -19.69% | 0.02 | 120 | 10 | 0.32 | 0.39 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 89.00 | 1.08 | 1.22 | 1.15 | 1.14 | -0.61 | -34.86% | 0.01 | 2 | 10 | 0.32 | 0.33 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 90.00 | 0.81 | 0.94 | 0.88 | 0.83 | -0.42 | -33.60% | 0.01 | 99 | 18 | 0.32 | 0.27 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 91.00 | 0.56 | 0.73 | 0.65 | 0.67 | -0.39 | -36.80% | 0.01 | 17 | 34 | 0.31 | 0.22 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 92.00 | 0.42 | 0.56 | 0.49 | 0.49 | -0.24 | -32.88% | 0.01 | 19 | 152 | 0.32 | 0.17 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 93.00 | 0.31 | 0.51 | 0.41 | 0.40 | -0.39 | -49.37% | 0.00 | 11 | 32 | 0.33 | 0.13 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 94.00 | 0.19 | 0.35 | 0.27 | 0.25 | -0.20 | -44.45% | 0.00 | 653 | 118 | 0.32 | 0.10 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 95.00 | 0.11 | 0.29 | 0.20 | 0.21 | -0.14 | -40.00% | 0.00 | 4 | 90 | 0.32 | 0.08 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 96.00 | 0.07 | 0.20 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 3 | 350 | 0.32 | 0.06 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 97.00 | 0.01 | 0.17 | 0.09 | 0.10 | -0.68 | -87.18% | 0.00 | 7 | 11 | 0.30 | 0.04 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 98.00 | 0.00 | 0.14 | 0.07 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 485 | 0.37 | 0.03 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 99.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.48 | 0.02 | 0.01 | -0.01 | 9/18/2026 | 9/23/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.59 | 0.01 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:11 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:11 PM EST |
| 102.00 | 0.00 | 1.14 | 0.57 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.77 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:11 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:11 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:11 PM EST |
| 106.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.78 | -97.50% | 0.00 | 653 | 705 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:11 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:11 PM EST |
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.37 | -97.37% | 0.00 | 200 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM 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 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 75.00 | 0.01 | 0.25 | 0.13 | 0.13 | % | 0.00 | 10 | 0 | 0.36 | -0.02 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:11 PM EST | |
| 80.00 | 0.16 | 0.51 | 0.34 | 0.41 | +0.15 | +57.70% | 0.00 | 26 | 2 | 0.30 | -0.14 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 81.00 | 0.28 | 0.73 | 0.51 | 0.60 | +0.25 | +71.43% | 0.01 | 3 | 400 | 0.31 | -0.18 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 82.00 | 0.66 | 0.87 | 0.77 | 0.74 | +0.26 | +54.17% | 0.01 | 53 | 4 | 0.32 | -0.23 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 83.00 | 1.08 | 1.17 | 1.13 | 0.98 | +0.15 | +18.08% | 0.01 | 34 | 50 | 0.33 | -0.29 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 84.00 | 1.30 | 1.60 | 1.45 | 1.39 | +0.43 | +44.80% | 0.02 | 118 | 59 | 0.33 | -0.35 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 85.00 | 1.81 | 2.04 | 1.93 | 2.04 | +0.72 | +54.55% | 0.02 | 145 | 50 | 0.34 | -0.41 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 86.00 | 2.13 | 2.55 | 2.34 | 2.24 | +0.47 | +26.56% | 0.03 | 46 | 54 | 0.33 | -0.48 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 87.00 | 2.67 | 3.00 | 2.84 | 2.30 | +0.32 | +16.17% | 0.03 | 1 | 48 | 0.32 | -0.55 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 88.00 | 3.35 | 3.60 | 3.48 | 3.22 | +0.76 | +30.90% | 0.04 | 62 | 189 | 0.33 | -0.61 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 89.00 | 3.95 | 4.25 | 4.10 | 4.16 | +1.16 | +38.67% | 0.05 | 18 | 126 | 0.32 | -0.67 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 90.00 | 4.35 | 5.00 | 4.68 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.29 | -0.73 | 0.06 | -0.06 | 9/22/2026 | 9/23/2026 4:00:11 PM EST |
| 91.00 | 4.80 | 5.85 | 5.33 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 539 | 0.36 | -0.78 | 0.05 | -0.06 | 9/18/2026 | 9/23/2026 4:00:11 PM EST |
| 92.00 | 5.90 | 6.75 | 6.33 | 5.75 | +0.82 | +16.64% | 0.07 | 1 | 135 | 0.38 | -0.83 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 93.00 | 6.75 | 7.75 | 7.25 | 5.78 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.41 | -0.87 | 0.04 | -0.04 | 9/21/2026 | 9/23/2026 4:00:11 PM EST |
| 94.00 | 7.45 | 8.75 | 8.10 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.45 | -0.90 | 0.03 | -0.03 | 9/18/2026 | 9/23/2026 4:00:11 PM EST |
| 95.00 | 7.85 | 9.65 | 8.75 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.46 | -0.92 | 0.02 | -0.03 | 9/21/2026 | 9/23/2026 4:00:11 PM EST |
| 96.00 | 8.60 | 10.50 | 9.55 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | -0.94 | 0.02 | -0.02 | 9/14/2026 | 9/23/2026 4:00:11 PM EST |
| 97.00 | 9.60 | 12.15 | 10.88 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.63 | -0.96 | 0.01 | -0.02 | 9/18/2026 | 9/23/2026 4:00:11 PM EST |
| 98.00 | 10.55 | 13.10 | 11.83 | 3.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.97 | 0.01 | -0.01 | 9/3/2026 | 9/23/2026 4:00:11 PM EST |
| 99.00 | 11.55 | 14.25 | 12.90 | 11.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.98 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 4:00:11 PM EST |
| 100.00 | 12.55 | 15.10 | 13.83 | 11.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:11 PM EST |
| 101.00 | 13.55 | 15.75 | 14.65 | 6.59 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:11 PM EST |
| 102.00 | 14.55 | 17.05 | 15.80 | 7.78 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:11 PM EST |
| 103.00 | 15.55 | 18.05 | 16.80 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 104.00 | 16.65 | 19.10 | 17.88 | 17.85 | +10.06 | +129.14% | 0.17 | 2 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:11 PM EST |
| 105.00 | 17.55 | 20.05 | 18.80 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 106.00 | 18.60 | 21.45 | 20.03 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 107.00 | 19.55 | 22.50 | 21.03 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 108.00 | 20.75 | 23.50 | 22.13 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 109.00 | 21.55 | 24.45 | 23.00 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 110.00 | 22.80 | 25.40 | 24.10 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 115.00 | 27.60 | 30.40 | 29.00 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 120.00 | 32.55 | 35.45 | 34.00 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 125.00 | 37.55 | 40.45 | 39.00 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 130.00 | 42.55 | 45.45 | 44.00 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST | |||
| 135.00 | 47.55 | 50.45 | 49.00 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:11 PM EST |