Options Chain for CVS HEALTH CORP COM (CVS) - $95.29 as of 9/11/2026 2:25:11 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 | 37.75 | 41.50 | 39.63 | % | 0.72 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 60.00 | 33.30 | 36.50 | 34.90 | % | 0.58 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 65.00 | 28.45 | 31.55 | 30.00 | % | 0.46 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 70.00 | 23.65 | 26.60 | 25.13 | % | 0.36 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 75.00 | 19.00 | 21.60 | 20.30 | % | 0.27 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 80.00 | 14.10 | 16.85 | 15.48 | % | 0.19 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 82.00 | 11.85 | 15.05 | 13.45 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 83.00 | 11.20 | 14.15 | 12.68 | % | 0.15 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 84.00 | 10.00 | 13.25 | 11.63 | % | 0.14 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 85.00 | 9.40 | 12.40 | 10.90 | % | 0.13 | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 86.00 | 8.60 | 11.55 | 10.08 | % | 0.12 | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 87.00 | 7.75 | 10.75 | 9.25 | % | 0.11 | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 88.00 | 6.95 | 10.00 | 8.48 | % | 0.10 | 0 | 0 | 0.45 | 0.76 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 89.00 | 6.15 | 9.25 | 7.70 | % | 0.09 | 0 | 0 | 0.28 | 0.73 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 90.00 | 6.00 | 8.55 | 7.28 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 91.00 | 5.55 | 7.85 | 6.70 | % | 0.07 | 0 | 0 | 0.33 | 0.67 | 0.03 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 92.00 | 4.95 | 7.15 | 6.05 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 93.00 | 4.35 | 6.55 | 5.45 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 94.00 | 3.75 | 5.80 | 4.78 | % | 0.05 | 0 | 0 | 0.31 | 0.56 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 95.00 | 3.35 | 4.20 | 3.78 | 3.95 | % | 0.04 | 10 | 0 | 0.27 | 0.52 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 96.00 | 2.90 | 4.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | 0.48 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 97.00 | 2.60 | 4.25 | 3.43 | % | 0.04 | 0 | 0 | 0.31 | 0.44 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 98.00 | 2.18 | 3.80 | 2.99 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.04 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 99.00 | 1.93 | 3.45 | 2.69 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.04 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 100.00 | 1.61 | 2.60 | 2.11 | 2.20 | % | 0.02 | 1 | 0 | 0.29 | 0.34 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 101.00 | 1.29 | 2.55 | 1.92 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.30 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 102.00 | 1.11 | 2.25 | 1.68 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 103.00 | 0.94 | 1.99 | 1.47 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 104.00 | 0.66 | 1.80 | 1.23 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.03 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 105.00 | 0.70 | 1.60 | 1.15 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.03 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 106.00 | 0.54 | 1.45 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 107.00 | 0.39 | 1.31 | 0.85 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.16 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 108.00 | 0.34 | 1.24 | 0.79 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 109.00 | 0.28 | 1.10 | 0.69 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 110.00 | 0.19 | 0.97 | 0.58 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.02 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 115.00 | 0.05 | 0.53 | 0.29 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 120.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 125.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 130.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 135.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 70.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 75.00 | 0.05 | 0.37 | 0.21 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 80.00 | 0.20 | 0.89 | 0.55 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.01 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 82.00 | 0.30 | 0.92 | 0.61 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 83.00 | 0.38 | 1.10 | 0.74 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 84.00 | 0.47 | 1.23 | 0.85 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 85.00 | 0.59 | 1.27 | 0.93 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 86.00 | 0.72 | 1.49 | 1.11 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.02 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 87.00 | 0.88 | 1.80 | 1.34 | % | 0.02 | 0 | 0 | 0.31 | -0.21 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 88.00 | 1.06 | 2.00 | 1.53 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 89.00 | 1.30 | 2.32 | 1.81 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 90.00 | 1.62 | 2.57 | 2.10 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 91.00 | 1.72 | 3.00 | 2.36 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 92.00 | 2.15 | 3.40 | 2.78 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 93.00 | 2.50 | 3.85 | 3.18 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 94.00 | 3.30 | 4.30 | 3.80 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 95.00 | 3.30 | 4.90 | 4.10 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 96.00 | 4.45 | 5.45 | 4.95 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 97.00 | 4.30 | 6.15 | 5.23 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.04 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 98.00 | 4.95 | 6.75 | 5.85 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.04 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 99.00 | 5.40 | 7.45 | 6.43 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.04 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 100.00 | 6.15 | 8.40 | 7.28 | 6.42 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.30 | -0.66 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 101.00 | 6.80 | 10.05 | 8.43 | % | 0.08 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 102.00 | 7.50 | 10.15 | 8.83 | % | 0.09 | 0 | 0 | 0.42 | -0.73 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 103.00 | 8.20 | 10.95 | 9.58 | % | 0.09 | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 104.00 | 9.05 | 12.40 | 10.73 | 10.65 | % | 0.10 | 1 | 0 | 0.49 | -0.78 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 105.00 | 9.80 | 12.60 | 11.20 | % | 0.11 | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 106.00 | 10.65 | 14.35 | 12.50 | % | 0.12 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 107.00 | 11.45 | 14.80 | 13.13 | % | 0.12 | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 108.00 | 12.45 | 15.20 | 13.83 | % | 0.13 | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 109.00 | 13.35 | 16.55 | 14.95 | % | 0.14 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 110.00 | 14.25 | 17.10 | 15.68 | % | 0.14 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 115.00 | 19.05 | 21.90 | 20.48 | % | 0.18 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 120.00 | 23.80 | 27.10 | 25.45 | % | 0.21 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 125.00 | 28.75 | 32.60 | 30.68 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 130.00 | 33.75 | 37.35 | 35.55 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 135.00 | 38.75 | 42.55 | 40.65 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST |