CVS · Option chain

CVS Option Chain

Every listed CVS strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$97.20

Call open interest

36,531

Put open interest

24,035

Put/call (volume)

0.49

3,280 contracts changed hands across these expirations — 2,198 calls against 1,082 puts. Calls outtraded puts 2.03 to one.

Sep 11, 20266 days

call OI 2,384 · put OI 1,102

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.40 / 23.60	—	1	75	—	0.00 / 2.13	—	2
—	16.40 / 18.40	—	—	80	—	0.00 / 1.60	—	3
—	14.40 / 16.40	—	—	82	—	0.00 / 1.15	—	1
—	12.40 / 14.45	—	—	84	—	0.00 / 1.35	—	2
—	11.65 / 13.50	—	—	85	—	0.00 / 1.35	—	330
—	10.40 / 12.40	—	—	86	—	0.00 / 0.95	—	32
—	9.40 / 11.40	—	—	87	—	0.00 / 1.15	—	17
—	8.65 / 10.50	—	11	88	—	0.00 / 0.11	—	21
7.70	7.45 / 9.55	1	2	89	0.06	0.00 / 0.13	12	49
—	6.45 / 8.40	—	35	90	0.08	0.00 / 0.28	2	129
—	5.60 / 7.45	—	—	91	0.10	0.00 / 0.29	2	95
—	4.90 / 6.50	—	35	92	0.13	0.12 / 0.20	45	80
—	3.70 / 5.50	—	17	93	0.18	0.15 / 0.33	9	77
4.17	3.10 / 4.35	1	161	94	0.36	0.30 / 0.40	84	43
3.41	2.50 / 3.10	17	124	95	0.57	0.40 / 0.64	11	49
2.70	1.98 / 2.33	296	65	96	0.85	0.76 / 0.97	72	34
1.56	1.42 / 1.68	29	77	97	1.20	1.03 / 1.40	14	18
1.03	0.76 / 1.30	158	1,096	98	1.51	1.55 / 1.94	79	108
0.76	0.49 / 0.79	82	104	99	—	2.19 / 2.78	—	6
0.56	0.36 / 0.54	122	366	100	—	2.81 / 3.55	—	5
0.35	0.18 / 0.36	113	164	101	—	3.20 / 4.60	—	1
0.19	0.01 / 0.30	18	33	102	—	3.90 / 5.35	—	—
0.14	0.06 / 0.18	9	6	103	—	4.80 / 6.75	—	—
0.10	0.01 / 0.31	7	14	104	—	5.50 / 7.45	—	—
0.04	0.00 / 0.25	2	35	105	—	6.70 / 8.70	—	—
—	0.00 / 0.75	—	1	106	—	7.60 / 9.70	—	—
—	0.00 / 0.19	—	2	107	—	8.75 / 10.70	—	—
—	0.00 / 1.57	—	1	109	—	10.70 / 12.70	—	—
—	0.00 / 0.95	—	18	110	—	11.60 / 13.70	—	—
—	0.00 / 0.75	—	1	111	—	12.60 / 14.70	—	—
1.15	0.00 / 1.15	1	12	112	—	13.60 / 15.70	—	—
—	0.00 / 1.35	—	1	113	—	14.65 / 16.70	—	—
—	0.00 / 0.95	—	2	118	—	19.60 / 21.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 24,177 · put OI 18,505

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.45 / 23.35	—	229	75	—	0.00 / 0.26	—	1,388
—	18.95 / 21.00	—	230	77.5	—	0.00 / 0.10	—	336
—	16.45 / 18.45	—	684	80	—	0.00 / 0.25	—	1,539
—	14.90 / 16.75	—	—	82	—	0.00 / 0.11	—	7
—	14.00 / 15.90	—	330	82.5	—	0.00 / 0.10	—	495
—	13.50 / 15.60	—	—	83	—	0.00 / 0.12	—	4
—	12.50 / 14.55	—	—	84	—	0.00 / 0.13	—	7
12.50	11.90 / 13.40	1	983	85	0.05	0.04 / 0.08	3	4,119
—	10.95 / 12.50	—	—	86	—	0.00 / 0.15	—	7
—	9.95 / 11.60	—	1	87	0.09	0.00 / 0.25	7	7
9.00	9.50 / 11.00	3	460	87.5	0.11	0.08 / 0.18	3	1,801
—	8.65 / 10.50	—	—	88	—	0.07 / 0.23	—	22
—	7.85 / 9.50	—	—	89	—	0.03 / 0.29	—	32
7.51	7.15 / 8.35	22	696	90	0.20	0.20 / 0.30	45	1,757
—	5.75 / 7.45	—	20	91	—	0.24 / 0.40	—	15
—	5.25 / 6.70	—	14	92	0.44	0.35 / 0.50	9	43
6.00	4.90 / 5.85	20	1,102	92.5	0.50	0.45 / 0.58	93	1,590
—	4.55 / 5.80	—	71	93	0.55	0.51 / 0.67	80	381
—	3.85 / 4.75	—	285	94	0.83	0.71 / 1.05	102	177
3.55	3.10 / 3.60	13	1,504	95	1.08	0.91 / 1.12	52	1,460
3.22	2.40 / 2.94	1	170	96	1.44	1.32 / 1.54	15	161
2.06	1.98 / 2.27	12	438	97	1.89	1.71 / 2.04	2	21
1.99	1.80 / 2.04	36	1,748	97.5	2.17	1.85 / 2.25	5	2,253
1.61	1.53 / 1.82	31	60	98	2.29	2.20 / 2.67	20	209
1.33	1.18 / 1.41	294	482	99	2.97	2.71 / 3.25	2	16
1.07	0.87 / 1.20	66	4,765	100	—	3.35 / 4.00	—	539
0.91	0.19 / 0.88	12	61	101	—	4.20 / 4.75	—	1
0.48	0.44 / 0.61	3	28	102	—	4.55 / 5.65	—	1
—	0.30 / 0.52	—	77	103	—	5.15 / 6.85	—	—
0.25	0.17 / 0.58	2	—	104	—	5.95 / 7.90	—	—
0.21	0.14 / 0.22	9	2,901	105	8.80	7.15 / 8.35	4	107
—	0.04 / 0.24	—	56	106	—	7.80 / 9.75	—	—
—	0.02 / 0.18	—	74	107	—	8.75 / 10.70	—	—
0.10	0.00 / 0.10	3	3,627	110	—	11.75 / 13.70	—	1
0.01	0.00 / 0.16	2	2,022	115	18.79	17.15 / 18.30	4	4
—	0.00 / 0.02	—	1,059	120	—	21.60 / 23.60	—	5
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,044 · put OI 660

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.05 / 23.70	—	1	75	—	0.00 / 0.76	—	6
—	16.10 / 18.70	—	—	80	—	0.00 / 0.26	—	1
—	14.15 / 16.75	—	—	82	—	0.00 / 0.75	—	2
—	13.60 / 15.80	—	—	83	—	0.00 / 0.75	—	15
—	12.60 / 14.55	—	—	84	—	0.00 / 0.64	—	121
—	11.65 / 13.60	—	1	85	0.10	0.00 / 0.32	48	27
—	10.65 / 12.85	—	1	86	0.10	0.00 / 0.24	2	11
—	9.70 / 11.65	—	—	87	—	0.00 / 0.76	—	4
—	8.75 / 10.75	—	—	88	0.21	0.00 / 0.40	35	93
—	7.85 / 9.75	—	—	89	0.25	0.16 / 0.54	6	59
—	7.05 / 8.95	—	6	90	0.40	0.27 / 0.64	3	91
—	6.45 / 7.80	—	5	91	0.50	0.39 / 0.72	4	9
—	5.55 / 6.85	—	1	92	1.02	0.44 / 0.78	2	57
—	4.55 / 5.95	—	28	93	0.70	0.83 / 0.98	2	34
4.75	4.05 / 5.20	2	132	94	1.02	0.91 / 1.27	2	9
4.36	3.65 / 4.10	2	381	95	—	1.37 / 1.59	—	73
3.70	3.00 / 3.50	2	89	96	1.70	1.57 / 2.00	12	14
—	2.47 / 2.95	—	216	97	2.28	2.08 / 2.46	12	9
1.82	2.04 / 2.41	3	85	98	—	2.57 / 2.98	—	7
1.75	1.65 / 2.05	10	855	99	—	3.25 / 3.70	—	6
1.43	1.30 / 1.67	7	376	100	—	3.70 / 4.30	—	1
1.14	1.01 / 1.35	6	707	101	4.85	4.55 / 5.25	2	2
0.99	0.69 / 1.14	2	72	102	—	4.95 / 6.10	—	6
—	0.53 / 0.88	—	5	103	—	5.40 / 6.75	—	—
—	0.31 / 0.74	—	2	104	—	6.05 / 8.10	—	—
—	0.29 / 0.70	—	8	105	—	6.95 / 9.00	—	3
—	0.03 / 0.75	—	60	107	—	8.85 / 10.65	—	—
—	0.02 / 0.75	—	1	108	—	9.75 / 11.80	—	—
—	0.00 / 0.75	—	5	109	—	10.80 / 13.15	—	—
—	0.00 / 0.30	—	6	110	—	11.55 / 14.15	—	—
—	0.00 / 0.75	—	1	112	—	13.50 / 16.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,337 · put OI 430

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.10 / 18.85	—	6	80	—	0.00 / 0.95	—	11
—	14.65 / 16.90	—	—	82	—	0.00 / 0.75	—	26
—	13.65 / 15.70	—	1	83	—	0.00 / 0.75	—	1
—	12.70 / 14.75	—	—	84	—	0.00 / 0.75	—	4
—	11.75 / 13.85	—	—	85	—	0.03 / 0.35	—	25
—	10.80 / 13.00	—	2	86	—	0.00 / 0.95	—	3
—	9.85 / 12.05	—	—	87	—	0.00 / 0.95	—	6
—	8.95 / 10.95	—	—	88	0.38	0.06 / 0.66	15	44
—	8.45 / 9.85	—	—	89	0.41	0.18 / 0.81	8	32
8.00	7.65 / 9.00	1	102	90	0.60	0.50 / 0.81	2	69
—	6.60 / 8.40	—	—	91	0.92	0.32 / 0.92	1	15
—	5.95 / 7.50	—	1	92	0.88	0.66 / 1.11	2	6
6.30	4.35 / 6.30	2	1	93	1.09	0.76 / 1.37	2	45
—	4.70 / 5.45	—	4	94	1.72	1.27 / 1.68	1	21
4.13	4.05 / 4.80	1	7	95	1.68	1.51 / 2.00	2	5
3.39	3.35 / 4.20	5	17	96	—	1.88 / 2.47	—	93
3.20	2.93 / 3.30	20	52	97	2.56	2.33 / 2.91	5	10
3.07	2.29 / 3.20	55	767	98	—	2.69 / 3.60	—	7
—	1.99 / 2.75	—	29	99	—	3.50 / 4.00	—	—
1.85	1.71 / 2.20	30	143	100	—	4.20 / 4.70	—	6
1.46	1.14 / 2.02	1	90	101	—	4.75 / 5.35	—	—
—	0.94 / 1.55	—	56	102	—	5.05 / 6.35	—	—
—	0.81 / 1.28	—	7	103	—	6.05 / 7.00	—	—
0.96	0.53 / 0.99	11	3	104	—	6.50 / 8.40	—	1
0.81	0.30 / 0.96	2	3	105	—	7.30 / 9.20	—	—
—	0.33 / 0.81	—	5	106	—	8.10 / 10.10	—	—
—	0.03 / 0.80	—	20	108	—	9.90 / 11.90	—	—
—	0.00 / 0.75	—	21	110	—	11.55 / 13.75	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 530 · put OI 408

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.75 / 16.05	—	—	83	—	0.00 / 0.75	—	1
—	12.80 / 15.05	—	—	84	—	0.00 / 0.75	—	3
—	12.00 / 14.10	—	—	85	0.33	0.10 / 0.65	6	—
—	10.95 / 13.30	—	—	86	—	0.06 / 0.69	—	3
—	10.20 / 12.20	—	—	87	—	0.01 / 1.03	—	4
—	9.15 / 11.30	—	—	88	—	0.26 / 0.98	—	1
—	8.25 / 10.55	—	—	89	—	0.04 / 1.41	—	1
—	7.40 / 9.75	—	—	90	0.76	0.19 / 1.18	4	3
—	6.60 / 8.80	—	2	91	0.91	0.68 / 1.27	2	376
—	6.10 / 8.05	—	1	92	1.14	0.44 / 2.23	2	1
—	5.20 / 6.65	—	2	93	1.41	1.04 / 2.09	6	—
—	4.90 / 6.00	—	1	94	1.72	0.87 / 2.40	2	2
—	4.35 / 5.65	—	3	95	2.35	1.94 / 2.52	1	2
4.15	3.65 / 4.80	1	—	96	2.64	1.77 / 3.25	2	—
3.74	3.35 / 4.30	1	4	97	—	2.52 / 3.90	—	3
3.25	2.85 / 3.80	6	478	98	3.42	3.05 / 4.35	2	—
—	2.26 / 3.50	—	—	99	—	3.85 / 4.85	—	5
—	1.28 / 2.80	—	2	100	—	3.30 / 5.30	—	2
—	1.61 / 2.59	—	3	101	—	4.30 / 6.00	—	—
1.82	1.27 / 2.24	2	3	102	—	5.45 / 6.95	—	—
—	1.03 / 1.96	—	5	103	—	5.40 / 8.25	—	—
—	0.83 / 1.60	—	—	104	—	6.70 / 8.30	—	1
1.05	0.40 / 1.11	7	25	105	—	7.35 / 9.45	—	—
—	0.04 / 0.80	—	1	110	—	11.65 / 13.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 5,059 · put OI 2,930

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.75 / 23.85	—	—	75	—	0.00 / 0.16	—	9
—	16.90 / 18.80	—	2	80	0.19	0.00 / 0.22	1	45
—	12.15 / 14.20	—	2	85	0.43	0.34 / 0.56	34	235
—	9.90 / 11.80	—	169	87.5	0.70	0.62 / 0.78	8	215
—	8.30 / 9.05	—	58	90	1.03	0.96 / 1.18	40	722
7.00	6.50 / 7.65	3	68	92.5	1.56	1.48 / 1.80	5	165
5.33	5.00 / 5.45	48	422	95	2.34	2.46 / 2.66	10	1,466
3.70	3.60 / 3.95	16	289	97.5	3.45	3.45 / 3.75	2	42
2.75	2.67 / 2.85	24	721	100	5.51	4.90 / 5.25	1	31
1.20	1.11 / 1.48	530	1,501	105	8.37	8.30 / 9.45	10	—
0.58	0.46 / 0.67	1	743	110	—	11.75 / 13.90	—	—
0.20	0.17 / 0.27	11	574	115	—	15.95 / 19.95	—	—
—	0.00 / 0.19	—	510	120	—	21.55 / 23.90	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CVS

CVS options score CVS gamma walls CVS max pain CVS IV rank CVS put/call ratio CVS options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.