Options Chain for CVS HEALTH CORP COM (CVS) - $97.23 as of 9/3/2026 1:55:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 86.00 | 10.95 | 13.55 | 12.25 | % | 0.14 | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 87.00 | 10.05 | 12.50 | 11.28 | % | 0.13 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 88.00 | 9.20 | 11.70 | 10.45 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 89.00 | 8.35 | 10.90 | 9.63 | % | 0.11 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 90.00 | 7.35 | 10.35 | 8.85 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 91.00 | 6.65 | 10.05 | 8.35 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 92.00 | 5.80 | 8.60 | 7.20 | % | 0.08 | 0 | 0 | 0.26 | 0.71 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 93.00 | 5.70 | 8.05 | 6.88 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 94.00 | 5.60 | 7.10 | 6.35 | % | 0.07 | 0 | 0 | 0.31 | 0.65 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 95.00 | 3.90 | 6.95 | 5.43 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 96.00 | 3.10 | 6.80 | 4.95 | 5.00 | % | 0.05 | 2 | 0 | 0.30 | 0.57 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 97.00 | 2.75 | 5.75 | 4.25 | % | 0.04 | 0 | 0 | 0.28 | 0.53 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 98.00 | 2.14 | 5.25 | 3.70 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 99.00 | 1.75 | 4.85 | 3.30 | % | 0.03 | 0 | 0 | 0.28 | 0.45 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 100.00 | 2.60 | 4.35 | 3.48 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 101.00 | 1.71 | 3.70 | 2.71 | % | 0.03 | 0 | 0 | 0.30 | 0.38 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 102.00 | 0.40 | 3.60 | 2.00 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 103.00 | 1.72 | 2.46 | 2.09 | 2.65 | % | 0.02 | 1 | 0 | 0.30 | 0.31 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 104.00 | 0.03 | 3.65 | 1.84 | % | 0.02 | 0 | 0 | 0.27 | 0.28 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 106.00 | 0.31 | 2.30 | 1.31 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 107.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 108.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 109.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.02 | 9/3/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 86.00 | 0.16 | 1.55 | 0.86 | 0.74 | % | 0.01 | 10 | 0 | 0.31 | -0.15 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 87.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 88.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.49 | -0.19 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 89.00 | 0.55 | 3.25 | 1.90 | 1.69 | % | 0.02 | 4 | 0 | 0.36 | -0.20 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 90.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.46 | -0.24 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 91.00 | 0.70 | 3.25 | 1.98 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 92.00 | 1.18 | 2.43 | 1.81 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 93.00 | 0.60 | 2.85 | 1.73 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 94.00 | 1.80 | 3.50 | 2.65 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 95.00 | 1.90 | 4.60 | 3.25 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 96.00 | 2.86 | 4.20 | 3.53 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 97.00 | 2.70 | 4.55 | 3.63 | % | 0.04 | 0 | 0 | 0.27 | -0.47 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 98.00 | 3.15 | 6.30 | 4.73 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 99.00 | 3.05 | 6.65 | 4.85 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 100.00 | 3.70 | 7.25 | 5.48 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 101.00 | 5.00 | 7.80 | 6.40 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 102.00 | 5.60 | 8.65 | 7.13 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 103.00 | 6.60 | 9.20 | 7.90 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 104.00 | 7.40 | 9.90 | 8.65 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 105.00 | 8.10 | 10.65 | 9.38 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 106.00 | 9.05 | 11.40 | 10.23 | % | 0.10 | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 107.00 | 9.10 | 12.30 | 10.70 | % | 0.10 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 108.00 | 9.95 | 13.25 | 11.60 | % | 0.11 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 109.00 | 11.50 | 14.10 | 12.80 | % | 0.12 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 110.00 | 12.40 | 14.95 | 13.68 | % | 0.12 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST |