$90.27
-1.45-1.58%
À la clôture: Sep 17, 5:00 PM EST
$90.37
0.100.11%
Après les heures: 7:46 PM EST
CVS Health Corp Chaîne d'Options
CVSNYSE
CVS Health Options
View CVS Health (CVS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.09
P/C Ratio (OI)
0.93
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price63.18Sep 14, 2026
Change
-0%
Bid57.05
Ask59.9
volume0
Intrest2
Strike
32.5
32.5
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price60.62Sep 14, 2026
Change
-0%
Bid54.85
Ask57.35
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest27
Last Price-
Change
-
Bid52.3
Ask53.95
volume0
Intrest0
Strike
37.5
37.5
Last Price0.07Jun 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest44
Last Price55.52Sep 14, 2026
Change
-0%
Bid49.95
Ask51
volume0
Intrest1
Strike
40
40
Last Price0.34Mar 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price51.14Sep 16, 2026
Change
-0%
Bid47.1
Ask49.85
volume0
Intrest1
Strike
42.5
42.5
Last Price0.04Jun 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Last Price47.85Sep 16, 2026
Change
-0%
Bid44.9
Ask46.85
volume0
Intrest2
Strike
45
45
Last Price0.01Jul 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest309
Last Price44Sep 17, 2026
Change
1.22.65%
Bid42.2
Ask44.1
volume2
Intrest2
Strike
47.5
47.5
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest69
Last Price40.66Sep 17, 2026
Change
2.66.01%
Bid38.95
Ask40.9
volume1
Intrest4
Strike
50
50
Last Price0.02Sep 17, 2026
Change
0.0571.43%
Bid-
Ask2.13
volume128
Intrest584
Last Price39.01Sep 17, 2026
Change
1.213.01%
Bid36.6
Ask39.85
volume2
Intrest2
Strike
52.5
52.5
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Last Price38.21Sep 16, 2026
Change
-0%
Bid33.65
Ask37.35
volume0
Intrest4
Strike
55
55
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest555
Last Price35.73Sep 16, 2026
Change
-0%
Bid32.05
Ask33.95
volume0
Intrest4
Strike
57.5
57.5
Last Price0.03Sep 17, 2026
Change
0.0240%
Bid-
Ask2.13
volume72
Intrest206
Last Price31.4Sep 17, 2026
Change
4.2711.97%
Bid29.05
Ask31.5
volume2
Intrest1
Strike
60
60
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest330
Last Price28.92Sep 17, 2026
Change
1.775.77%
Bid27.6
Ask29
volume1
Intrest1
Strike
62.5
62.5
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest312
Last Price35.4Aug 05, 2026
Change
-0%
Bid24.65
Ask27.4
volume0
Intrest7
Strike
65
65
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest889
Last Price41.8Jul 22, 2026
Change
-0%
Bid22
Ask24.15
volume0
Intrest0
Strike
67.5
67.5
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest641
Last Price21.29Sep 17, 2026
Change
2.219.4%
Bid19.85
Ask20.85
volume2
Intrest16
Strike
70
70
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest837
Last Price37.1Jul 22, 2026
Change
-0%
Bid17.15
Ask19.15
volume0
Intrest2
Strike
72.5
72.5
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2497
Last Price16.44Sep 17, 2026
Change
3.2416.46%
Bid14.75
Ask16.75
volume5
Intrest212
Strike
75
75
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask0.15
volume6
Intrest1388
Last Price13.5Sep 17, 2026
Change
5.4528.76%
Bid11.75
Ask14.85
volume10
Intrest227
Strike
77.5
77.5
Last Price0.09Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest336
Last Price11.75Sep 17, 2026
Change
0.21.67%
Bid9.8
Ask12.35
volume2
Intrest677
Strike
80
80
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest1535
Last Price-
Change
-
Bid7.7
Ask10.35
volume0
Intrest0
Strike
82
82
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Last Price8.96Sep 17, 2026
Change
2.2420%
Bid7.2
Ask9.85
volume1
Intrest330
Strike
82.5
82.5
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest494
Last Price8.54Sep 17, 2026
Change
3.2227.38%
Bid6.95
Ask9.35
volume1
Intrest1
Strike
83
83
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price10.77Sep 15, 2026
Change
-0%
Bid5.6
Ask8.35
volume0
Intrest0
Strike
84
84
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Last Price5.85Sep 17, 2026
Change
4.0240.73%
Bid5
Ask5.85
volume8
Intrest949
Strike
85
85
Last Price0.01Sep 17, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume100
Intrest4198
Last Price8.87Sep 15, 2026
Change
-0%
Bid3.85
Ask6.35
volume0
Intrest1
Strike
86
86
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Last Price6.94Aug 28, 2026
Change
-0%
Bid3
Ask5.35
volume0
Intrest1
Strike
87
87
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest31
Last Price2.8Sep 17, 2026
Change
3.756.92%
Bid2.65
Ask4
volume7
Intrest434
Strike
87.5
87.5
Last Price0.02Sep 17, 2026
Change
0.0880%
Bid-
Ask0.57
volume8
Intrest1794
Last Price5.61Sep 16, 2026
Change
-0%
Bid1.9
Ask3.65
volume0
Intrest7
Strike
88
88
Last Price0.11Sep 17, 2026
Change
0.0583.33%
Bid-
Ask0.11
volume2
Intrest249
Last Price4.64Sep 16, 2026
Change
-0%
Bid0.86
Ask3.2
volume0
Intrest400
Strike
89
89
Last Price0.2Sep 16, 2026
Change
-0%
Bid0.01
Ask0.25
volume0
Intrest137
Last Price0.85Sep 17, 2026
Change
1.1457.29%
Bid0.46
Ask0.85
volume98
Intrest1578
Strike
90
90
Last Price0.45Sep 17, 2026
Change
-0%
Bid0.33
Ask0.45
volume267
Intrest1458
Last Price0.31Sep 17, 2026
Change
0.9274.8%
Bid0.27
Ask0.32
volume119
Intrest26
Strike
91
91
Last Price0.59Sep 17, 2026
Change
0.011.67%
Bid0.85
Ask1.24
volume65
Intrest1558
Last Price0.12Sep 17, 2026
Change
0.6183.56%
Bid0.09
Ask0.14
volume132
Intrest17
Strike
92
92
Last Price1.76Sep 17, 2026
Change
0.6660%
Bid1.55
Ask1.98
volume114
Intrest135
Last Price0.17Sep 17, 2026
Change
0.3869.09%
Bid0.05
Ask0.33
volume33
Intrest1042
Strike
92.5
92.5
Last Price2.11Sep 17, 2026
Change
0.6847.55%
Bid2
Ask2.55
volume119
Intrest1484
Last Price0.06Sep 17, 2026
Change
0.1672.73%
Bid0.03
Ask0.12
volume100
Intrest140
Strike
93
93
Last Price2.67Sep 17, 2026
Change
0.9656.14%
Bid2.46
Ask2.88
volume49
Intrest460
Last Price0.04Sep 17, 2026
Change
0.1578.95%
Bid-
Ask0.22
volume56
Intrest722
Strike
94
94
Last Price3.37Sep 17, 2026
Change
0.8634.26%
Bid3.05
Ask3.95
volume69
Intrest1049
Last Price0.01Sep 17, 2026
Change
0.0888.89%
Bid-
Ask0.1
volume51
Intrest2740
Strike
95
95
Last Price4.02Sep 17, 2026
Change
0.5716.52%
Bid3.7
Ask5
volume76
Intrest2628
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.04
volume44
Intrest2061
Strike
96
96
Last Price4.2Sep 17, 2026
Change
0.12.33%
Bid4.4
Ask6.25
volume370
Intrest231
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.02
volume26
Intrest512
Strike
97
97
Last Price5.2Sep 17, 2026
Change
1.6546.48%
Bid5.4
Ask7.25
volume250
Intrest167
Last Price0.05Sep 17, 2026
Change
0.0550%
Bid-
Ask0.25
volume11
Intrest1497
Strike
97.5
97.5
Last Price6.68Sep 17, 2026
Change
3.62118.3%
Bid5.9
Ask7.95
volume1228
Intrest1235
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest404
Strike
98
98
Last Price5.65Sep 17, 2026
Change
0.619.74%
Bid6.4
Ask8.95
volume314
Intrest209
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest364
Strike
99
99
Last Price4Sep 10, 2026
Change
-0%
Bid6.7
Ask9.45
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume66
Intrest4765
Strike
100
100
Last Price9.64Sep 17, 2026
Change
3.1247.85%
Bid9.05
Ask9.95
volume297
Intrest180
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest125
Strike
101
101
Last Price8.1Aug 24, 2026
Change
-0%
Bid8.7
Ask11.45
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Strike
102
102
Last Price8.95Aug 24, 2026
Change
-0%
Bid9.7
Ask12.45
volume0
Intrest1
Last Price0.01Sep 17, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume6
Intrest139
Strike
103
103
Last Price-
Change
-
Bid10.85
Ask13.45
volume0
Intrest0
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
104
104
Last Price-
Change
-
Bid11.7
Ask14.45
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest2739
Strike
105
105
Last Price12.35Sep 17, 2026
Change
3.1534.24%
Bid13.4
Ask15.45
volume28
Intrest19
Last Price0.07Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest57
Strike
106
106
Last Price-
Change
-
Bid13.7
Ask16.45
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest75
Strike
107
107
Last Price-
Change
-
Bid14.7
Ask17.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid15.7
Ask18.45
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.01
volume36
Intrest3622
Strike
110
110
Last Price16.26Sep 16, 2026
Change
-0%
Bid18.4
Ask20.45
volume0
Intrest1
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume591
Intrest1987
Strike
115
115
Last Price21.47Sep 16, 2026
Change
-0%
Bid22.7
Ask25.45
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1054
Strike
120
120
Last Price25.84Aug 26, 2026
Change
-0%
Bid27.7
Ask30.4
volume0
Intrest5
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest595
Strike
125
125
Last Price16.64Jul 21, 2026
Change
-0%
Bid32.7
Ask35.2
volume0
Intrest0
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest610
Strike
130
130
Last Price34.6Sep 14, 2026
Change
-0%
Bid37.7
Ask41
volume0
Intrest0
Last Price0.18Aug 04, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest78
Strike
135
135
Last Price26.73Jul 28, 2026
Change
-0%
Bid42.7
Ask45.4
volume0
Intrest0
Last Price0.12Jul 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
140
140
Last Price-
Change
-
Bid47.7
Ask50.4
volume0
Intrest0
Last Price0.14Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Strike
145
145
Last Price50.55Sep 15, 2026
Change
-0%
Bid52.7
Ask55.4
volume0
Intrest0
Last Price0.12Jul 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Strike
150
150
Last Price55.53Sep 15, 2026
Change
-0%
Bid57.7
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price59.19Sep 14, 2026
Change
-0%
Bid62.7
Ask65.4
volume0
Intrest0