Options Chain for CVS HEALTH CORP COM (CVS) - $93.02 as of 8/24/2026 10:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 27.40 | 30.85 | 29.13 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 23.30 | 26.20 | 24.75 | 23.21 | % | 0.35 | 1 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 75.00 | 18.10 | 20.15 | 19.13 | % | 0.26 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 13.65 | 15.40 | 14.53 | 13.80 | % | 0.18 | 2 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 85.00 | 9.00 | 11.10 | 10.05 | % | 0.12 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 87.50 | 7.35 | 9.70 | 8.53 | % | 0.10 | 0 | 0 | 0.27 | 0.77 | 0.03 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 90.00 | 6.00 | 7.00 | 6.50 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.27 | 0.69 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 92.50 | 5.10 | 5.60 | 5.35 | 4.69 | -0.11 | -2.30% | 0.06 | 3 | 4 | 0.29 | 0.60 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 95.00 | 3.60 | 4.25 | 3.93 | 3.40 | -0.15 | -4.23% | 0.04 | 48 | 48 | 0.28 | 0.51 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 97.50 | 2.56 | 3.35 | 2.96 | 2.48 | -0.05 | -1.98% | 0.03 | 4 | 25 | 0.29 | 0.41 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 100.00 | 1.77 | 2.08 | 1.93 | 1.80 | +0.20 | +12.50% | 0.02 | 123 | 184 | 0.27 | 0.32 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 105.00 | 0.85 | 0.98 | 0.92 | 0.90 | +0.10 | +12.50% | 0.01 | 1,324 | 31 | 0.28 | 0.17 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 110.00 | 0.33 | 0.58 | 0.46 | 0.38 | +0.05 | +15.16% | 0.00 | 3 | 388 | 0.29 | 0.07 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 115.00 | 0.01 | 0.23 | 0.12 | 0.16 | % | 0.00 | 1 | 0 | 0.25 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 120.00 | 0.03 | 0.16 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.04 | 0.17 | 0.11 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.41 | 0.21 | 0.18 | -0.02 | -10.00% | 0.00 | 6 | 4 | 0.41 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 80.00 | 0.13 | 0.55 | 0.34 | 0.45 | -0.17 | -27.42% | 0.00 | 20 | 5 | 0.30 | -0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 85.00 | 0.90 | 1.20 | 1.05 | 1.14 | -0.02 | -1.73% | 0.01 | 18 | 26 | 0.31 | -0.16 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 87.50 | 1.21 | 1.83 | 1.52 | 1.64 | -0.27 | -14.14% | 0.02 | 15 | 16 | 0.30 | -0.23 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 90.00 | 2.13 | 2.35 | 2.24 | 2.49 | -0.10 | -3.87% | 0.02 | 333 | 10 | 0.30 | -0.31 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 92.50 | 2.80 | 3.35 | 3.08 | 3.47 | -0.21 | -5.71% | 0.03 | 14 | 29 | 0.29 | -0.40 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 95.00 | 4.00 | 4.55 | 4.28 | 4.75 | -0.23 | -4.62% | 0.05 | 102 | 38 | 0.28 | -0.49 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 97.50 | 5.55 | 6.00 | 5.78 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.04 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 100.00 | 6.40 | 8.70 | 7.55 | 7.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | -0.68 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 105.00 | 10.05 | 13.45 | 11.75 | % | 0.11 | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 110.00 | 15.60 | 18.10 | 16.85 | % | 0.15 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 115.00 | 19.00 | 23.00 | 21.00 | % | 0.18 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 120.00 | 25.55 | 28.00 | 26.78 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 125.00 | 29.60 | 33.00 | 31.30 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 130.00 | 34.60 | 38.00 | 36.30 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 135.00 | 39.60 | 42.25 | 40.93 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 140.00 | 44.45 | 47.30 | 45.88 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |