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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.80 | 43.90 | 42.35 | % | 0.77 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 60.00 | 36.25 | 38.90 | 37.58 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 65.00 | 31.25 | 33.95 | 32.60 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 70.00 | 26.05 | 28.95 | 27.50 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 75.00 | 21.10 | 24.50 | 22.80 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 80.00 | 16.60 | 19.10 | 17.85 | % | 0.22 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 82.00 | 14.70 | 17.00 | 15.85 | % | 0.19 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 83.00 | 13.75 | 16.05 | 14.90 | % | 0.18 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 84.00 | 12.80 | 15.05 | 13.93 | % | 0.17 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 85.00 | 12.00 | 14.10 | 13.05 | % | 0.15 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 86.00 | 10.95 | 13.30 | 12.13 | % | 0.14 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 87.00 | 10.20 | 12.20 | 11.20 | % | 0.13 | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 88.00 | 9.15 | 11.30 | 10.23 | % | 0.12 | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 89.00 | 8.25 | 10.55 | 9.40 | % | 0.11 | 0 | 0 | 0.44 | 0.86 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 90.00 | 7.40 | 9.75 | 8.58 | % | 0.10 | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 91.00 | 6.60 | 8.80 | 7.70 | 4.91 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.80 | 0.03 | -0.05 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 92.00 | 6.10 | 8.05 | 7.08 | 6.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.76 | 0.04 | -0.05 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 93.00 | 5.20 | 6.65 | 5.93 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | 0.73 | 0.04 | -0.05 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 94.00 | 4.90 | 6.00 | 5.45 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.69 | 0.04 | -0.05 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 95.00 | 4.35 | 5.65 | 5.00 | 5.73 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | 0.64 | 0.04 | -0.05 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 96.00 | 3.65 | 4.80 | 4.23 | 4.15 | % | 0.04 | 1 | 0 | 0.27 | 0.60 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 97.00 | 3.35 | 4.30 | 3.83 | 3.74 | -0.72 | -16.15% | 0.04 | 1 | 4 | 0.29 | 0.55 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 98.00 | 2.85 | 3.80 | 3.33 | 3.25 | +0.10 | +3.18% | 0.03 | 6 | 478 | 0.28 | 0.50 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 99.00 | 2.26 | 3.50 | 2.88 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.28 | 0.46 | 0.05 | -0.05 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 100.00 | 1.28 | 2.80 | 2.04 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.41 | 0.05 | -0.05 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 101.00 | 1.61 | 2.59 | 2.10 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.36 | 0.05 | -0.05 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 102.00 | 1.27 | 2.24 | 1.76 | 1.82 | +0.22 | +13.75% | 0.02 | 2 | 3 | 0.28 | 0.32 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 103.00 | 1.03 | 1.96 | 1.50 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | 0.28 | 0.04 | -0.04 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 104.00 | 0.83 | 1.60 | 1.22 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 105.00 | 0.40 | 1.11 | 0.76 | 1.05 | +0.02 | +1.95% | 0.01 | 7 | 25 | 0.24 | 0.21 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 106.00 | 0.39 | 1.18 | 0.79 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 107.00 | 0.25 | 1.29 | 0.77 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 108.00 | 0.17 | 1.20 | 0.69 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.03 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 109.00 | 0.09 | 0.89 | 0.49 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 110.00 | 0.04 | 0.80 | 0.42 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.08 | 0.02 | -0.02 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.03 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.04 | 0.01 | -0.02 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 85.00 | 0.10 | 0.65 | 0.38 | 0.33 | -0.05 | -13.16% | 0.00 | 6 | 0 | 0.31 | -0.06 | 0.01 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 86.00 | 0.06 | 0.69 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.07 | 0.02 | -0.03 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 87.00 | 0.01 | 1.03 | 0.52 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | -0.09 | 0.02 | -0.03 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 88.00 | 0.26 | 0.98 | 0.62 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.11 | 0.02 | -0.04 | 8/28/2026 | 9/3/2026 4:00:00 PM EST |
| 89.00 | 0.04 | 1.41 | 0.73 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.14 | 0.03 | -0.04 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 90.00 | 0.19 | 1.18 | 0.69 | 0.76 | -0.33 | -30.28% | 0.01 | 4 | 3 | 0.26 | -0.17 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 91.00 | 0.68 | 1.27 | 0.98 | 0.91 | -0.23 | -20.18% | 0.01 | 2 | 376 | 0.28 | -0.20 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 92.00 | 0.44 | 2.23 | 1.34 | 1.14 | -0.07 | -5.79% | 0.01 | 2 | 1 | 0.28 | -0.24 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 93.00 | 1.04 | 2.09 | 1.57 | 1.41 | % | 0.02 | 6 | 0 | 0.28 | -0.27 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 94.00 | 0.87 | 2.40 | 1.64 | 1.72 | -0.02 | -1.15% | 0.02 | 2 | 2 | 0.26 | -0.31 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 95.00 | 1.94 | 2.52 | 2.23 | 2.35 | 0.00 | 0.00% | 0.02 | 1 | 2 | 0.28 | -0.36 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 96.00 | 1.77 | 3.25 | 2.51 | 2.64 | % | 0.03 | 2 | 0 | 0.27 | -0.40 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 97.00 | 2.52 | 3.90 | 3.21 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.45 | 0.05 | -0.05 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 98.00 | 3.05 | 4.35 | 3.70 | 3.42 | % | 0.04 | 2 | 0 | 0.29 | -0.50 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 99.00 | 3.85 | 4.85 | 4.35 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.54 | 0.05 | -0.05 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 100.00 | 3.30 | 5.30 | 4.30 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.59 | 0.05 | -0.05 | 9/2/2026 | 9/3/2026 4:00:00 PM EST |
| 101.00 | 4.30 | 6.00 | 5.15 | % | 0.05 | 0 | 0 | 0.25 | -0.64 | 0.05 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 102.00 | 5.45 | 6.95 | 6.20 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 103.00 | 5.40 | 8.25 | 6.83 | % | 0.07 | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 104.00 | 6.70 | 8.30 | 7.50 | 7.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.76 | 0.04 | -0.04 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 105.00 | 7.35 | 9.45 | 8.40 | % | 0.08 | 0 | 0 | 0.39 | -0.79 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 106.00 | 8.20 | 10.30 | 9.25 | % | 0.09 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 107.00 | 9.10 | 11.15 | 10.13 | % | 0.09 | 0 | 0 | 0.40 | -0.85 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 108.00 | 9.85 | 12.05 | 10.95 | % | 0.10 | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 109.00 | 10.90 | 12.95 | 11.93 | % | 0.11 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 110.00 | 11.65 | 13.60 | 12.63 | % | 0.11 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 115.00 | 16.35 | 19.30 | 17.83 | % | 0.16 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 120.00 | 21.30 | 24.30 | 22.80 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 125.00 | 26.00 | 29.25 | 27.63 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 130.00 | 31.40 | 34.35 | 32.88 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 135.00 | 36.00 | 39.30 | 37.65 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST |