$88.36
-0.77-0.86%
最終更新: Sep 28, 1:46 PM
Benzinga
Benzinga
Benzinga
月曜日, 9 28
CVS Health Corp オプションチェーン
CVSNYSE
CVS Health Options
View CVS Health (CVS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price30.39Sep 24, 2026
Change
-0%
Bid32.65
Ask35.8
volume0
Intrest4
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price25.41Sep 24, 2026
Change
-0%
Bid27.5
Ask30.8
volume0
Intrest5
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price20.33Sep 24, 2026
Change
-0%
Bid23.2
Ask25.8
volume0
Intrest3
Strike
65
65
Last Price0.48Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price15.59Sep 25, 2026
Change
-0%
Bid18.45
Ask20.8
volume0
Intrest1
Strike
70
70
Last Price0.21Sep 28, 2026
Change
0.6776.14%
Bid-
Ask0.51
volume6
Intrest1
Last Price11.6Sep 25, 2026
Change
-0%
Bid14.45
Ask16.8
volume0
Intrest2
Strike
74
74
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price12.84Sep 25, 2026
Change
-0%
Bid12.95
Ask15.45
volume0
Intrest4
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price11.86Sep 25, 2026
Change
-0%
Bid12.4
Ask14.45
volume0
Intrest18
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.93Sep 25, 2026
Change
-0%
Bid11.45
Ask13.8
volume0
Intrest16
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.95Sep 25, 2026
Change
-0%
Bid10.25
Ask12.45
volume0
Intrest3
Strike
78
78
Last Price0.38Sep 28, 2026
Change
-
Bid-
Ask0.65
volume3
Intrest0
Last Price-
Change
-
Bid9.25
Ask11.45
volume0
Intrest0
Strike
79
79
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price15.99Sep 10, 2026
Change
-0%
Bid8.05
Ask9.65
volume0
Intrest6
Strike
80
80
Last Price0.03Sep 28, 2026
Change
0.1381.25%
Bid-
Ask0.4
volume5
Intrest317
Last Price-
Change
-
Bid7.15
Ask9.45
volume0
Intrest0
Strike
81
81
Last Price0.07Sep 25, 2026
Change
-0%
Bid-
Ask1.29
volume0
Intrest105
Last Price-
Change
-
Bid6.5
Ask8.5
volume0
Intrest0
Strike
82
82
Last Price0.07Sep 28, 2026
Change
-0%
Bid0.04
Ask0.06
volume29
Intrest250
Last Price2.75Sep 24, 2026
Change
-0%
Bid5.2
Ask7.9
volume0
Intrest2
Strike
83
83
Last Price0.08Sep 28, 2026
Change
0.0360%
Bid0.05
Ask0.1
volume373
Intrest605
Last Price1.87Sep 24, 2026
Change
-0%
Bid4.3
Ask7
volume0
Intrest6
Strike
84
84
Last Price0.13Sep 28, 2026
Change
0.0562.5%
Bid0.11
Ask0.18
volume33
Intrest175
Last Price4.71Sep 28, 2026
Change
0.061.29%
Bid3.65
Ask4.6
volume1
Intrest462
Strike
85
85
Last Price0.24Sep 28, 2026
Change
0.1436.84%
Bid0.21
Ask0.31
volume72
Intrest180
Last Price2.75Sep 25, 2026
Change
-0%
Bid3.1
Ask3.4
volume0
Intrest90
Strike
86
86
Last Price0.45Sep 28, 2026
Change
0.0510%
Bid0.36
Ask0.48
volume12
Intrest126
Last Price2.85Sep 28, 2026
Change
0.082.73%
Bid2.36
Ask2.61
volume10
Intrest349
Strike
87
87
Last Price0.6Sep 28, 2026
Change
0.1520%
Bid0.58
Ask0.74
volume127
Intrest257
Last Price1.86Sep 28, 2026
Change
0.4619.83%
Bid1.71
Ask1.91
volume61
Intrest1078
Strike
88
88
Last Price0.92Sep 28, 2026
Change
0.2521.37%
Bid0.93
Ask1.11
volume20
Intrest286
Last Price1.27Sep 28, 2026
Change
0.7838.05%
Bid1.23
Ask1.38
volume22
Intrest487
Strike
89
89
Last Price1.31Sep 28, 2026
Change
0.4425.14%
Bid1.4
Ask1.63
volume16
Intrest126
Last Price0.86Sep 28, 2026
Change
0.4132.28%
Bid0.77
Ask0.96
volume507
Intrest3760
Strike
90
90
Last Price1.81Sep 28, 2026
Change
0.3114.62%
Bid1.99
Ask2.21
volume3
Intrest106
Last Price0.69Sep 28, 2026
Change
0.222.47%
Bid0.49
Ask0.63
volume77
Intrest1077
Strike
91
91
Last Price3.28Sep 25, 2026
Change
-0%
Bid2.65
Ask2.93
volume0
Intrest43
Last Price0.33Sep 28, 2026
Change
0.2845.9%
Bid0.29
Ask0.39
volume79
Intrest141
Strike
92
92
Last Price3.45Sep 28, 2026
Change
0.12.99%
Bid3.1
Ask3.85
volume1
Intrest38
Last Price0.23Sep 28, 2026
Change
0.2350%
Bid0.16
Ask0.24
volume9
Intrest98
Strike
93
93
Last Price5.8Sep 25, 2026
Change
-0%
Bid3.7
Ask5.1
volume0
Intrest44
Last Price0.15Sep 28, 2026
Change
0.1651.61%
Bid0.12
Ask0.15
volume7
Intrest33
Strike
94
94
Last Price8.99Sep 24, 2026
Change
-0%
Bid3.7
Ask6.7
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
0.0642.86%
Bid0.05
Ask0.08
volume506
Intrest508
Strike
95
95
Last Price8.56Sep 23, 2026
Change
-0%
Bid4.6
Ask8.1
volume0
Intrest2
Last Price0.05Sep 28, 2026
Change
0.0444.44%
Bid0.01
Ask0.05
volume43
Intrest82
Strike
96
96
Last Price3.25Sep 15, 2026
Change
-0%
Bid5.25
Ask9.1
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
0.0228.57%
Bid-
Ask0.12
volume4
Intrest355
Strike
97
97
Last Price9.32Sep 21, 2026
Change
-0%
Bid6.95
Ask8.75
volume0
Intrest0
Last Price0.1Sep 28, 2026
Change
0.09900%
Bid-
Ask0.49
volume56
Intrest863
Strike
98
98
Last Price11.59Sep 23, 2026
Change
-0%
Bid7.6
Ask10.1
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask1.65
volume8
Intrest35
Strike
99
99
Last Price4.75Sep 09, 2026
Change
-0%
Bid8.65
Ask11.15
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest173
Strike
100
100
Last Price4.07Sep 04, 2026
Change
-0%
Bid9.7
Ask11.75
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume49
Intrest77
Strike
101
101
Last Price14.85Sep 23, 2026
Change
-0%
Bid11.6
Ask12.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Strike
102
102
Last Price-
Change
-
Bid11.6
Ask14.15
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
103
103
Last Price-
Change
-
Bid12.25
Ask15.75
volume0
Intrest0
Last Price0.78Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Strike
104
104
Last Price10.5Aug 28, 2026
Change
-0%
Bid13.25
Ask17.15
volume0
Intrest0
Last Price0.25Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
105
105
Last Price17.35Sep 21, 2026
Change
-0%
Bid14.6
Ask17.35
volume0
Intrest1
Last Price0.08Sep 18, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest7
Strike
106
106
Last Price-
Change
-
Bid15.4
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid16.25
Ask19.95
volume0
Intrest0
Last Price0.24Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Strike
108
108
Last Price-
Change
-
Bid17.25
Ask21.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid18.25
Ask22.3
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Strike
110
110
Last Price15.71Aug 19, 2026
Change
-0%
Bid19.25
Ask23.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
115
115
Last Price27.65Sep 21, 2026
Change
-0%
Bid24.25
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid29.25
Ask32.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid34.25
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid39.25
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid44.45
Ask47.85
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved