Options Chain for CVS HEALTH CORP COM (CVS) - $87.55 as of 10/14/2026 3:43:34 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 | 34.20 | 35.90 | 35.05 | % | 0.64 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 60.00 | 29.20 | 30.95 | 30.08 | % | 0.50 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 65.00 | 24.20 | 26.20 | 25.20 | 22.57 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:48 PM EST |
| 70.00 | 19.20 | 20.95 | 20.08 | 18.72 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:48 PM EST |
| 74.00 | 15.20 | 16.95 | 16.08 | % | 0.22 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 75.00 | 14.25 | 15.90 | 15.08 | 14.01 | +2.13 | +17.93% | 0.20 | 12 | 18 | 1.85 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 76.00 | 13.25 | 14.90 | 14.08 | 13.61 | +1.81 | +15.34% | 0.19 | 19 | 19 | 1.75 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 77.00 | 12.65 | 13.90 | 13.28 | 12.68 | +1.81 | +16.66% | 0.17 | 7 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 78.00 | 11.70 | 12.95 | 12.33 | 12.33 | +2.41 | +24.30% | 0.16 | 71 | 29 | 1.59 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 79.00 | 10.80 | 12.05 | 11.43 | 11.41 | +3.41 | +42.63% | 0.14 | 73 | 28 | 1.57 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 80.00 | 9.90 | 10.90 | 10.40 | 9.57 | +1.60 | +20.08% | 0.13 | 2 | 50 | 1.34 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 81.00 | 8.25 | 9.95 | 9.10 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.28 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 82.00 | 7.40 | 8.95 | 8.18 | 8.09 | +3.54 | +77.81% | 0.10 | 12 | 3 | 1.18 | 0.99 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 83.00 | 6.40 | 8.05 | 7.23 | 7.17 | % | 0.09 | 14 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:48 PM EST | |
| 84.00 | 5.25 | 6.90 | 6.08 | 5.67 | +2.11 | +59.27% | 0.07 | 2 | 223 | 0.94 | 0.97 | 0.02 | -0.05 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 85.00 | 5.10 | 5.85 | 5.48 | 5.37 | +0.34 | +6.76% | 0.06 | 1,007 | 1,704 | 0.80 | 0.93 | 0.03 | -0.13 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 86.00 | 4.00 | 4.95 | 4.48 | 4.00 | +2.10 | +110.53% | 0.05 | 97 | 509 | 0.75 | 0.90 | 0.05 | -0.17 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 87.00 | 3.00 | 4.00 | 3.50 | 3.65 | +2.11 | +137.02% | 0.04 | 64 | 2,167 | 0.67 | 0.85 | 0.07 | -0.22 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 87.50 | 2.90 | 3.45 | 3.18 | 3.26 | +2.03 | +165.05% | 0.04 | 853 | 1,289 | 0.58 | 0.83 | 0.08 | -0.23 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 88.00 | 2.50 | 3.00 | 2.75 | 2.71 | +1.81 | +201.12% | 0.03 | 185 | 1,905 | 0.55 | 0.81 | 0.09 | -0.21 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 89.00 | 1.65 | 2.10 | 1.88 | 1.99 | +1.44 | +261.82% | 0.02 | 157 | 903 | 0.36 | 0.71 | 0.13 | -0.24 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 90.00 | 1.10 | 1.26 | 1.18 | 1.22 | +0.85 | +229.73% | 0.01 | 1,021 | 1,534 | 0.35 | 0.58 | 0.17 | -0.24 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 91.00 | 0.60 | 0.73 | 0.67 | 0.68 | +0.50 | +277.78% | 0.01 | 303 | 351 | 0.34 | 0.41 | 0.18 | -0.22 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 92.00 | 0.32 | 0.40 | 0.36 | 0.35 | +0.27 | +337.50% | 0.00 | 871 | 1,082 | 0.35 | 0.26 | 0.14 | -0.19 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 92.50 | 0.21 | 0.30 | 0.26 | 0.25 | +0.20 | +400.00% | 0.00 | 411 | 524 | 0.35 | 0.21 | 0.12 | -0.18 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 93.00 | 0.17 | 0.18 | 0.18 | 0.18 | +0.10 | +125.00% | 0.00 | 14,408 | 164 | 0.35 | 0.17 | 0.10 | -0.17 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 94.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 113 | 435 | 0.37 | 0.11 | 0.07 | -0.14 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 95.00 | 0.04 | 0.13 | 0.09 | 0.05 | +0.03 | +150.00% | 0.00 | 1,179 | 1,455 | 0.43 | 0.07 | 0.04 | -0.09 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 96.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 27 | 0.40 | 0.05 | 0.03 | -0.07 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 97.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 47 | 0.44 | 0.03 | 0.02 | -0.04 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 97.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 9 | 1,925 | 0.62 | 0.01 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.46 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/14/2026 3:59:48 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,604 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,839 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 861 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.21 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.40 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/14/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 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 | 0.01 | 0.01 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 74.00 | 0.00 | 2.12 | 1.06 | 0.06 | +0.03 | +100.00% | 0.01 | 38 | 116 | 3.19 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.06 | -0.10 | -62.50% | 0.01 | 20 | 362 | 2.18 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 77.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.78 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:48 PM EST |
| 78.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 120 | 2.64 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 79.00 | 0.00 | 1.12 | 0.56 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 324 | 2,053 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 283 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 47 | 353 | 0.70 | -0.01 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 92 | 756 | 0.86 | -0.01 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 84.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 364 | 380 | 0.45 | -0.03 | 0.02 | -0.05 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 419 | 2,687 | 0.43 | -0.07 | 0.03 | -0.13 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 86.00 | 0.03 | 0.15 | 0.09 | 0.11 | -0.30 | -73.18% | 0.00 | 110 | 1,154 | 0.45 | -0.10 | 0.05 | -0.17 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 87.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.45 | -83.34% | 0.00 | 83 | 1,975 | 0.37 | -0.15 | 0.07 | -0.22 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 87.50 | 0.12 | 0.19 | 0.16 | 0.13 | -0.96 | -88.08% | 0.00 | 104 | 2,223 | 0.39 | -0.17 | 0.08 | -0.23 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 88.00 | 0.16 | 0.45 | 0.31 | 0.26 | -0.77 | -74.76% | 0.00 | 544 | 412 | 0.42 | -0.19 | 0.09 | -0.21 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 89.00 | 0.32 | 0.45 | 0.39 | 0.45 | -1.25 | -73.53% | 0.00 | 87 | 110 | 0.35 | -0.29 | 0.13 | -0.24 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 90.00 | 0.58 | 0.81 | 0.70 | 0.58 | -2.18 | -78.99% | 0.01 | 45 | 986 | 0.34 | -0.42 | 0.17 | -0.24 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 91.00 | 1.04 | 1.41 | 1.23 | 4.43 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | -0.59 | 0.18 | -0.22 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 92.00 | 1.62 | 2.04 | 1.83 | 2.38 | -2.87 | -54.67% | 0.02 | 30 | 4 | 0.30 | -0.74 | 0.14 | -0.19 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 92.50 | 2.10 | 2.51 | 2.31 | 2.21 | -3.08 | -58.23% | 0.02 | 3 | 404 | 0.33 | -0.79 | 0.12 | -0.18 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 93.00 | 2.34 | 3.50 | 2.92 | 6.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.83 | 0.10 | -0.17 | 9/29/2026 | 10/14/2026 3:59:48 PM EST |
| 94.00 | 3.25 | 4.85 | 4.05 | % | 0.04 | 0 | 0 | 1.00 | -0.89 | 0.07 | -0.14 | 10/14/2026 3:59:48 PM EST | |||
| 95.00 | 4.15 | 5.80 | 4.98 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 122 | 1.10 | -0.93 | 0.04 | -0.09 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 96.00 | 4.95 | 6.80 | 5.88 | 7.21 | -2.26 | -23.87% | 0.06 | 1 | 1 | 1.21 | -0.95 | 0.03 | -0.07 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 97.00 | 6.15 | 7.80 | 6.98 | 10.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.31 | -0.97 | 0.02 | -0.04 | 10/12/2026 | 10/14/2026 3:59:48 PM EST |
| 97.50 | 6.40 | 8.30 | 7.35 | 8.05 | -2.85 | -26.15% | 0.08 | 69 | 36 | 1.36 | -0.99 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 98.00 | 7.00 | 8.80 | 7.90 | 8.48 | -2.84 | -25.09% | 0.08 | 69 | 1 | 1.41 | -0.99 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 99.00 | 8.10 | 9.80 | 8.95 | 12.42 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 100.00 | 9.10 | 10.80 | 9.95 | 13.37 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.61 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:48 PM EST |
| 105.00 | 14.05 | 15.80 | 14.93 | 13.31 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/14/2026 3:59:48 PM EST |
| 110.00 | 19.05 | 20.80 | 19.93 | 16.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/14/2026 3:59:48 PM EST |
| 115.00 | 24.15 | 25.80 | 24.98 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/14/2026 3:59:48 PM EST |
| 120.00 | 29.15 | 30.80 | 29.98 | % | 0.25 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 125.00 | 34.10 | 35.80 | 34.95 | % | 0.28 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 130.00 | 39.15 | 40.80 | 39.98 | % | 0.31 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:48 PM EST | |||
| 135.00 | 44.10 | 45.80 | 44.95 | 45.94 | -2.45 | -5.07% | 0.33 | 10 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |
| 140.00 | 49.15 | 50.80 | 49.98 | 50.92 | -2.45 | -4.60% | 0.36 | 10 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:48 PM EST |