Options Chain for CVS HEALTH CORP COM (CVS) - $93.50 as of 8/12/2026 2:45:22 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 | 38.10 | 41.35 | 39.73 | % | 0.72 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 60.00 | 33.10 | 35.95 | 34.53 | % | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 65.00 | 28.15 | 31.40 | 29.78 | % | 0.46 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 70.00 | 23.15 | 26.20 | 24.68 | % | 0.35 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 75.00 | 18.25 | 20.30 | 19.28 | 19.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 80.00 | 13.40 | 15.50 | 14.45 | % | 0.18 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 85.00 | 8.90 | 11.15 | 10.03 | % | 0.12 | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 88.00 | 6.90 | 8.85 | 7.88 | % | 0.09 | 0 | 0 | 0.33 | 0.76 | 0.03 | -0.03 | 8/12/2026 11:59:00 AM EST | |||
| 89.00 | 5.65 | 7.45 | 6.55 | % | 0.07 | 0 | 0 | 0.26 | 0.73 | 0.04 | -0.03 | 8/12/2026 11:59:00 AM EST | |||
| 90.00 | 5.50 | 6.80 | 6.15 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | 0.69 | 0.04 | -0.03 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 91.00 | 5.05 | 5.80 | 5.43 | 5.40 | -1.71 | -24.06% | 0.06 | 2 | 4 | 0.29 | 0.65 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 92.00 | 4.60 | 5.30 | 4.95 | 4.90 | % | 0.05 | 1 | 0 | 0.27 | 0.61 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 93.00 | 3.65 | 4.55 | 4.10 | 4.28 | +0.18 | +4.39% | 0.04 | 1 | 5 | 0.27 | 0.56 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 94.00 | 3.20 | 3.90 | 3.55 | 3.59 | +0.29 | +8.79% | 0.04 | 7 | 5 | 0.26 | 0.52 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 95.00 | 2.69 | 4.50 | 3.60 | 3.86 | 0.00 | 0.00% | 0.04 | 0 | 376 | 0.31 | 0.47 | 0.05 | -0.04 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 96.00 | 2.18 | 3.05 | 2.62 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.27 | 0.43 | 0.05 | -0.04 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 97.00 | 1.86 | 2.54 | 2.20 | 2.19 | -0.10 | -4.37% | 0.02 | 11 | 4 | 0.26 | 0.38 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 98.00 | 1.52 | 2.27 | 1.90 | 1.98 | -1.02 | -34.00% | 0.02 | 10 | 25 | 0.26 | 0.34 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 99.00 | 1.23 | 1.88 | 1.56 | 1.50 | -1.14 | -43.19% | 0.02 | 1 | 2 | 0.26 | 0.30 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 100.00 | 0.84 | 2.00 | 1.42 | 1.34 | -0.61 | -31.29% | 0.01 | 15 | 206 | 0.27 | 0.26 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 101.00 | 0.76 | 1.71 | 1.24 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.04 | -0.03 | 8/12/2026 11:59:00 AM EST | |||
| 102.00 | 0.57 | 1.52 | 1.05 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.19 | 0.03 | -0.03 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 103.00 | 0.45 | 1.32 | 0.89 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.16 | 0.03 | -0.02 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 104.00 | 0.35 | 1.04 | 0.70 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 105.00 | 0.25 | 1.00 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.11 | 0.02 | -0.02 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 106.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.27 | 0.09 | 0.02 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 107.00 | 0.07 | 0.80 | 0.44 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.02 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 108.00 | 0.06 | 0.80 | 0.43 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.06 | 0.01 | -0.01 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 109.00 | 0.04 | 0.73 | 0.39 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.04 | 0.01 | -0.01 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.20 | 0.04 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.02 | 0.01 | -0.01 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 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 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 80.00 | 0.02 | 0.75 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.05 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 85.00 | 0.45 | 0.76 | 0.61 | 0.65 | -0.14 | -17.73% | 0.01 | 1 | 6 | 0.27 | -0.15 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 88.00 | 0.87 | 1.39 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.28 | -0.24 | 0.03 | -0.03 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 89.00 | 1.12 | 1.77 | 1.45 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.27 | -0.27 | 0.04 | -0.03 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 90.00 | 1.39 | 1.84 | 1.62 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.25 | -0.31 | 0.04 | -0.03 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 91.00 | 1.64 | 2.50 | 2.07 | % | 0.02 | 0 | 0 | 0.30 | -0.35 | 0.04 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 92.00 | 1.85 | 2.88 | 2.37 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.26 | -0.39 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 93.00 | 2.35 | 3.25 | 2.80 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.27 | -0.44 | 0.04 | -0.04 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 94.00 | 2.82 | 5.00 | 3.91 | 3.25 | -0.03 | -0.92% | 0.04 | 1 | 5 | 0.30 | -0.48 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 95.00 | 3.30 | 3.80 | 3.55 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.24 | -0.53 | 0.05 | -0.04 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 96.00 | 2.95 | 5.00 | 3.98 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | -0.57 | 0.05 | -0.04 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 97.00 | 3.55 | 5.55 | 4.55 | 4.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.62 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 98.00 | 4.20 | 6.50 | 5.35 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.23 | -0.66 | 0.04 | -0.04 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 99.00 | 5.50 | 7.60 | 6.55 | 6.54 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.26 | -0.70 | 0.04 | -0.03 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 100.00 | 6.00 | 8.35 | 7.18 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.04 | -0.03 | 8/12/2026 11:59:00 AM EST | |||
| 101.00 | 6.80 | 9.15 | 7.98 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.23 | -0.78 | 0.04 | -0.03 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 102.00 | 7.65 | 9.95 | 8.80 | % | 0.09 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 8/12/2026 11:59:00 AM EST | |||
| 103.00 | 8.60 | 10.85 | 9.73 | % | 0.09 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 104.00 | 9.55 | 11.45 | 10.50 | % | 0.10 | 0 | 0 | 0.41 | -0.87 | 0.03 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 105.00 | 10.45 | 13.00 | 11.73 | % | 0.11 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 106.00 | 11.40 | 13.35 | 12.38 | % | 0.12 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 107.00 | 12.35 | 14.80 | 13.58 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 108.00 | 13.30 | 15.70 | 14.50 | % | 0.13 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 109.00 | 14.10 | 16.85 | 15.48 | % | 0.14 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 110.00 | 14.50 | 17.85 | 16.18 | % | 0.15 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 111.00 | 15.25 | 18.85 | 17.05 | % | 0.15 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 112.00 | 17.00 | 19.85 | 18.43 | % | 0.16 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 115.00 | 19.25 | 22.85 | 21.05 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 120.00 | 24.25 | 27.85 | 26.05 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 125.00 | 29.55 | 32.85 | 31.20 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 130.00 | 34.90 | 37.85 | 36.38 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 135.00 | 40.00 | 42.85 | 41.43 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST |