Options Chain for CVS HEALTH CORP COM (CVS) - $90.37 as of 9/18/2026 8:51:59 AM 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 | 33.65 | 35.70 | 34.68 | % | 0.63 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 60.00 | 28.70 | 31.25 | 29.98 | 37.40 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:09 PM EST |
| 65.00 | 23.75 | 26.10 | 24.93 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 70.00 | 18.75 | 21.15 | 19.95 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 75.00 | 13.75 | 16.15 | 14.95 | 22.41 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 4:00:09 PM EST |
| 80.00 | 8.70 | 11.15 | 9.93 | 17.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:09 PM EST |
| 81.00 | 7.80 | 9.90 | 8.85 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 82.00 | 6.80 | 9.20 | 8.00 | % | 0.10 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 9/17/2026 4:00:09 PM EST | |||
| 83.00 | 5.85 | 7.50 | 6.68 | % | 0.08 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.03 | 9/17/2026 4:00:09 PM EST | |||
| 84.00 | 4.70 | 7.20 | 5.95 | % | 0.07 | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.04 | 9/17/2026 4:00:09 PM EST | |||
| 85.00 | 3.85 | 5.80 | 4.83 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.91 | 0.04 | -0.06 | 8/24/2026 | 9/17/2026 4:00:09 PM EST |
| 86.00 | 3.10 | 5.50 | 4.30 | 8.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.88 | 0.05 | -0.06 | 8/26/2026 | 9/17/2026 4:00:09 PM EST |
| 87.00 | 2.45 | 3.00 | 2.73 | 3.20 | % | 0.03 | 1 | 0 | 0.36 | 0.83 | 0.07 | -0.07 | 9/18/2026 | 9/17/2026 4:00:09 PM EST | |
| 88.00 | 1.93 | 2.35 | 2.14 | % | 0.02 | 0 | 0 | 0.32 | 0.76 | 0.08 | -0.08 | 9/17/2026 4:00:09 PM EST | |||
| 89.00 | 1.19 | 1.58 | 1.39 | 1.48 | -1.50 | -50.34% | 0.02 | 7 | 2 | 0.26 | 0.67 | 0.10 | -0.09 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 90.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.61 | -37.89% | 0.01 | 272 | 25 | 0.26 | 0.56 | 0.11 | -0.09 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 91.00 | 0.61 | 0.70 | 0.66 | 0.67 | -0.46 | -40.71% | 0.01 | 9 | 30 | 0.26 | 0.45 | 0.12 | -0.09 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 92.00 | 0.29 | 0.43 | 0.36 | 0.44 | -0.37 | -45.68% | 0.00 | 2 | 91 | 0.25 | 0.34 | 0.11 | -0.08 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 93.00 | 0.13 | 0.46 | 0.30 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.25 | 0.24 | 0.09 | -0.07 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 94.00 | 0.07 | 0.73 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.28 | 0.17 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 95.00 | 0.08 | 0.22 | 0.15 | 0.09 | -0.10 | -52.64% | 0.00 | 35 | 238 | 0.26 | 0.13 | 0.05 | -0.05 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 96.00 | 0.04 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.27 | 0.09 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 97.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.28 | 0.07 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 98.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.34 | 0.03 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 99.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,504 | 0.35 | 0.03 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 375 | 0.34 | 0.02 | 0.01 | -0.01 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 101.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.44 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 102.00 | 0.00 | 0.97 | 0.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:09 PM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 104.00 | 0.00 | 0.57 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.96 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:09 PM EST |
| 106.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:09 PM EST |
| 107.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 1.60 | 0.80 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 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 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:09 PM EST |
| 81.00 | 0.02 | 1.20 | 0.61 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 82.00 | 0.04 | 1.13 | 0.59 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 9/17/2026 4:00:09 PM EST |
| 83.00 | 0.06 | 0.96 | 0.51 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | -0.02 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 4:00:09 PM EST |
| 84.00 | 0.12 | 0.20 | 0.16 | 0.20 | +0.13 | +185.72% | 0.00 | 6 | 142 | 0.43 | -0.04 | 0.02 | -0.04 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 85.00 | 0.20 | 0.32 | 0.26 | 0.20 | +0.01 | +5.27% | 0.00 | 17 | 97 | 0.26 | -0.09 | 0.04 | -0.06 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 86.00 | 0.06 | 0.65 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.32 | -0.12 | 0.05 | -0.06 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 87.00 | 0.32 | 0.63 | 0.48 | 0.48 | +0.23 | +92.00% | 0.01 | 11 | 45 | 0.29 | -0.17 | 0.07 | -0.07 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 88.00 | 0.62 | 0.94 | 0.78 | 0.70 | +0.17 | +32.08% | 0.01 | 18 | 113 | 0.29 | -0.24 | 0.08 | -0.08 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 89.00 | 1.11 | 1.35 | 1.23 | 1.26 | +0.41 | +48.24% | 0.01 | 12 | 417 | 0.27 | -0.33 | 0.10 | -0.09 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 90.00 | 1.68 | 2.05 | 1.87 | 1.74 | +0.49 | +39.20% | 0.02 | 56 | 180 | 0.26 | -0.44 | 0.11 | -0.09 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 91.00 | 2.09 | 2.81 | 2.45 | 2.25 | +0.53 | +30.82% | 0.03 | 2 | 177 | 0.24 | -0.55 | 0.12 | -0.09 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 92.00 | 2.78 | 3.65 | 3.22 | 2.42 | +0.17 | +7.56% | 0.04 | 1 | 157 | 0.27 | -0.66 | 0.11 | -0.08 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 93.00 | 2.55 | 4.45 | 3.50 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.30 | -0.76 | 0.09 | -0.07 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 94.00 | 3.85 | 5.50 | 4.68 | 3.90 | +0.26 | +7.15% | 0.05 | 15 | 77 | 0.35 | -0.83 | 0.07 | -0.06 | 9/18/2026 | 9/17/2026 4:00:09 PM EST |
| 95.00 | 4.25 | 6.40 | 5.33 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.38 | -0.87 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 96.00 | 5.20 | 7.35 | 6.28 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.42 | -0.91 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 97.00 | 6.05 | 8.35 | 7.20 | 5.58 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.58 | -0.93 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 98.00 | 6.95 | 9.35 | 8.15 | 6.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.97 | 0.02 | -0.02 | 8/21/2026 | 9/17/2026 4:00:09 PM EST |
| 99.00 | 7.95 | 10.50 | 9.23 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 9/8/2026 | 9/17/2026 4:00:09 PM EST |
| 100.00 | 9.00 | 11.30 | 10.15 | 6.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 9/11/2026 | 9/17/2026 4:00:09 PM EST |
| 101.00 | 10.10 | 12.75 | 11.43 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:09 PM EST |
| 102.00 | 11.05 | 13.60 | 12.33 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:09 PM EST |
| 103.00 | 11.90 | 14.45 | 13.18 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 104.00 | 13.05 | 15.50 | 14.28 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 105.00 | 14.10 | 16.40 | 15.25 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:09 PM EST |
| 106.00 | 14.95 | 17.85 | 16.40 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 107.00 | 16.10 | 18.50 | 17.30 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 108.00 | 16.90 | 19.75 | 18.33 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 109.00 | 17.95 | 20.40 | 19.18 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 110.00 | 19.10 | 21.60 | 20.35 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 111.00 | 20.00 | 22.95 | 21.48 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 112.00 | 21.00 | 24.15 | 22.58 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 115.00 | 23.95 | 27.20 | 25.58 | 23.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:09 PM EST |
| 120.00 | 29.05 | 31.95 | 30.50 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 125.00 | 33.95 | 37.15 | 35.55 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 130.00 | 38.95 | 42.05 | 40.50 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST | |||
| 135.00 | 44.50 | 46.55 | 45.53 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:09 PM EST |