Options Chain for CVS HEALTH CORP COM (CVS) - $87.50 as of 10/13/2026 4:12:48 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 | 31.50 | 34.00 | 32.75 | % | 0.60 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 60.00 | 26.50 | 29.00 | 27.75 | % | 0.46 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 65.00 | 21.50 | 23.90 | 22.70 | 22.57 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:04 PM EST |
| 70.00 | 16.50 | 18.90 | 17.70 | 18.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:04 PM EST |
| 74.00 | 12.95 | 14.85 | 13.90 | % | 0.19 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 75.00 | 11.90 | 13.65 | 12.78 | 11.88 | -0.40 | -3.26% | 0.17 | 19 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 76.00 | 10.90 | 12.65 | 11.78 | 11.80 | +0.52 | +4.61% | 0.15 | 26 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 77.00 | 9.95 | 11.65 | 10.80 | 10.87 | +0.86 | +8.60% | 0.14 | 26 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 78.00 | 9.00 | 10.65 | 9.83 | 9.92 | +0.83 | +9.14% | 0.13 | 45 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 79.00 | 8.00 | 9.85 | 8.93 | 8.00 | -0.22 | -2.68% | 0.11 | 26 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 80.00 | 7.30 | 8.60 | 7.95 | 7.97 | +0.71 | +9.78% | 0.10 | 2 | 49 | 1.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 81.00 | 6.20 | 7.70 | 6.95 | 7.05 | +1.60 | +29.36% | 0.09 | 1 | 22 | 1.13 | 0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 82.00 | 4.55 | 6.25 | 5.40 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.82 | 0.97 | 0.02 | -0.04 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 83.00 | 4.30 | 5.70 | 5.00 | % | 0.06 | 0 | 0 | 0.91 | 0.96 | 0.04 | -0.07 | 10/13/2026 4:00:04 PM EST | |||
| 84.00 | 3.10 | 4.60 | 3.85 | 3.56 | 0.00 | 0.00% | 0.05 | 0 | 223 | 0.76 | 0.92 | 0.06 | -0.12 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 85.00 | 2.51 | 3.40 | 2.96 | 5.03 | +2.45 | +94.97% | 0.03 | 1 | 1,704 | 0.57 | 0.87 | 0.09 | -0.18 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 86.00 | 1.78 | 2.36 | 2.07 | 1.90 | -0.24 | -11.22% | 0.02 | 3 | 511 | 0.25 | 0.79 | 0.13 | -0.20 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 87.00 | 1.10 | 1.65 | 1.38 | 1.54 | -0.31 | -16.76% | 0.02 | 41 | 2,167 | 0.27 | 0.65 | 0.16 | -0.21 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 87.50 | 0.89 | 1.36 | 1.13 | 1.23 | -0.36 | -22.65% | 0.01 | 74 | 1,301 | 0.29 | 0.57 | 0.17 | -0.21 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 88.00 | 0.68 | 1.02 | 0.85 | 0.90 | -0.45 | -33.34% | 0.01 | 128 | 1,888 | 0.29 | 0.49 | 0.17 | -0.20 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 89.00 | 0.24 | 0.80 | 0.52 | 0.55 | -0.31 | -36.05% | 0.01 | 329 | 863 | 0.30 | 0.33 | 0.14 | -0.16 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 90.00 | 0.20 | 0.33 | 0.27 | 0.37 | -0.17 | -31.49% | 0.00 | 373 | 1,547 | 0.30 | 0.20 | 0.11 | -0.12 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 91.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.15 | -45.46% | 0.00 | 58 | 338 | 0.26 | 0.12 | 0.07 | -0.09 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 92.00 | 0.07 | 0.20 | 0.14 | 0.08 | -0.10 | -55.56% | 0.00 | 126 | 1,066 | 0.38 | 0.06 | 0.04 | -0.05 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 92.50 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 211 | 548 | 0.34 | 0.04 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 93.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 27 | 148 | 0.37 | 0.03 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 445 | 0.46 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 1,460 | 0.41 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,925 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,604 | 0.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 482 | 1,939 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.11 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.26 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 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 | 0.01 | 0.01 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.12 | 1.06 | 0.27 | +0.22 | +440.00% | 0.02 | 2 | 283 | 2.85 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 1.21 | 0.61 | 0.03 | 0.00 | 0.00% | 0.01 | 14 | 102 | 1.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.16 | +0.13 | +433.34% | 0.00 | 24 | 370 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.51 | 0.26 | 0.51 | +0.49 | +2,450.00% | 0.00 | 19 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.99 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 121 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.52 | 0.26 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 119 | 1.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 2,056 | 0.54 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 41 | 283 | 0.46 | -0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 82.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 40 | 355 | 0.38 | -0.03 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 83.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 39 | 769 | 0.38 | -0.04 | 0.04 | -0.07 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 84.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.17 | -60.72% | 0.00 | 10 | 385 | 0.36 | -0.08 | 0.06 | -0.12 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 85.00 | 0.18 | 0.28 | 0.23 | 0.24 | -0.14 | -36.85% | 0.00 | 32 | 2,697 | 0.36 | -0.13 | 0.09 | -0.18 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 86.00 | 0.30 | 0.51 | 0.41 | 0.41 | -0.24 | -36.93% | 0.00 | 48 | 1,143 | 0.34 | -0.21 | 0.13 | -0.20 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 87.00 | 0.61 | 0.89 | 0.75 | 0.54 | -0.43 | -44.33% | 0.01 | 71 | 1,971 | 0.35 | -0.35 | 0.16 | -0.21 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 87.50 | 0.85 | 1.17 | 1.01 | 1.09 | -0.06 | -5.22% | 0.01 | 80 | 2,237 | 0.37 | -0.43 | 0.17 | -0.21 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 88.00 | 0.91 | 1.45 | 1.18 | 1.03 | -0.43 | -29.46% | 0.01 | 34 | 414 | 0.34 | -0.51 | 0.17 | -0.20 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 89.00 | 1.57 | 2.31 | 1.94 | 1.70 | -0.59 | -25.77% | 0.02 | 31 | 110 | 0.47 | -0.67 | 0.14 | -0.16 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 90.00 | 2.26 | 2.99 | 2.63 | 2.76 | -0.31 | -10.10% | 0.03 | 7 | 988 | 0.45 | -0.80 | 0.11 | -0.12 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 91.00 | 2.70 | 4.30 | 3.50 | 4.43 | -0.34 | -7.13% | 0.04 | 1 | 18 | 0.67 | -0.88 | 0.07 | -0.09 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 92.00 | 3.60 | 5.15 | 4.38 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.70 | -0.94 | 0.04 | -0.05 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 92.50 | 4.20 | 5.70 | 4.95 | 5.29 | +0.01 | +0.19% | 0.05 | 3 | 405 | 0.77 | -0.96 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 93.00 | 4.55 | 6.20 | 5.38 | 6.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | -0.97 | 0.02 | -0.02 | 9/29/2026 | 10/13/2026 4:00:04 PM EST |
| 94.00 | 5.45 | 7.55 | 6.50 | % | 0.07 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 10/13/2026 4:00:04 PM EST | |||
| 95.00 | 6.90 | 7.95 | 7.43 | 7.35 | -0.47 | -6.01% | 0.08 | 4 | 1,369 | 0.84 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 96.00 | 7.65 | 9.55 | 8.60 | 9.47 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 97.00 | 8.75 | 10.10 | 9.43 | 10.43 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.07 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 97.50 | 9.25 | 10.50 | 9.88 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.04 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 98.00 | 9.55 | 11.60 | 10.58 | 11.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 99.00 | 10.65 | 12.20 | 11.43 | 12.42 | % | 0.12 | 1 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST | |
| 100.00 | 11.60 | 13.15 | 12.38 | 13.37 | +1.23 | +10.14% | 0.12 | 1 | 24 | 1.30 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 105.00 | 16.40 | 18.45 | 17.43 | 13.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:04 PM EST |
| 110.00 | 21.55 | 24.10 | 22.83 | 16.29 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 26.40 | 28.60 | 27.50 | 18.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 4:00:04 PM EST |
| 120.00 | 31.40 | 33.60 | 32.50 | % | 0.27 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 125.00 | 36.40 | 39.25 | 37.83 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 130.00 | 41.55 | 43.60 | 42.58 | % | 0.33 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 135.00 | 46.40 | 48.60 | 47.50 | 48.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 140.00 | 51.40 | 53.60 | 52.50 | 53.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |