Options Chain for CVS HEALTH CORP COM (CVS) - $78.60 as of 1/19/2026 11:43:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.15 | 35.65 | 33.90 | 35.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:05 PM EST |
| 50.00 | 26.65 | 30.65 | 28.65 | % | 0.57 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 55.00 | 21.75 | 25.15 | 23.45 | % | 0.43 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 60.00 | 17.05 | 20.65 | 18.85 | 20.54 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 64.00 | 12.70 | 16.65 | 14.68 | % | 0.23 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 65.00 | 12.90 | 15.65 | 14.28 | % | 0.22 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 66.00 | 11.95 | 14.65 | 13.30 | % | 0.20 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 67.00 | 10.85 | 13.65 | 12.25 | 12.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:05 PM EST |
| 68.00 | 9.85 | 12.65 | 11.25 | % | 0.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 69.00 | 8.80 | 11.65 | 10.23 | % | 0.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 70.00 | 7.85 | 10.65 | 9.25 | 9.15 | % | 0.13 | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST | |
| 71.00 | 6.30 | 9.65 | 7.98 | 8.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:05 PM EST |
| 72.00 | 4.70 | 7.45 | 6.08 | 8.67 | +0.30 | +3.59% | 0.08 | 1 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 73.00 | 4.85 | 7.65 | 6.25 | 6.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:05 PM EST |
| 74.00 | 3.85 | 6.70 | 5.28 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.03 | 0.99 | 0.05 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 75.00 | 2.89 | 4.90 | 3.90 | 4.37 | +0.57 | +15.00% | 0.05 | 112 | 64 | 0.73 | 0.94 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 76.00 | 2.42 | 2.99 | 2.71 | 2.62 | -0.46 | -14.94% | 0.04 | 31 | 43 | 0.34 | 0.83 | 0.13 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 77.00 | 1.79 | 2.16 | 1.98 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.29 | 0.70 | 0.15 | -0.05 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 78.00 | 1.15 | 1.32 | 1.24 | 1.20 | -2.60 | -68.43% | 0.02 | 40 | 127 | 0.26 | 0.55 | 0.15 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 79.00 | 0.63 | 0.82 | 0.73 | 0.85 | -1.48 | -63.52% | 0.01 | 470 | 374 | 0.25 | 0.40 | 0.14 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 80.00 | 0.36 | 0.42 | 0.39 | 0.40 | -1.74 | -81.31% | 0.00 | 1,014 | 486 | 0.25 | 0.27 | 0.12 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 81.00 | 0.16 | 0.30 | 0.23 | 0.30 | -0.86 | -74.14% | 0.00 | 197 | 908 | 0.26 | 0.18 | 0.09 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 82.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.68 | -85.00% | 0.00 | 116 | 2,647 | 0.25 | 0.11 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 83.00 | 0.03 | 0.45 | 0.24 | 0.07 | -0.37 | -84.10% | 0.00 | 47 | 131 | 0.34 | 0.06 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 84.00 | 0.02 | 0.31 | 0.17 | 0.05 | -0.18 | -78.27% | 0.00 | 24 | 379 | 0.41 | 0.04 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 379 | 0.41 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 1.40 | 0.70 | 0.02 | -0.05 | -71.43% | 0.01 | 5 | 265 | 0.68 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.39 | 0.20 | 0.07 | -0.51 | -87.94% | 0.00 | 5 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 66.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 68.00 | 0.00 | 2.14 | 1.07 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 71.00 | 0.01 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 73.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 12 | 163 | 0.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 74.00 | 0.13 | 0.23 | 0.18 | 0.15 | +0.02 | +15.39% | 0.00 | 112 | 544 | 0.31 | -0.01 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 75.00 | 0.22 | 0.50 | 0.36 | 0.25 | +0.06 | +31.58% | 0.00 | 270 | 145 | 0.32 | -0.06 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 76.00 | 0.35 | 0.57 | 0.46 | 0.40 | +0.18 | +81.82% | 0.01 | 66 | 140 | 0.29 | -0.17 | 0.13 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 77.00 | 0.60 | 0.84 | 0.72 | 0.72 | +0.44 | +157.15% | 0.01 | 1,068 | 4,132 | 0.28 | -0.30 | 0.15 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 78.00 | 1.05 | 1.20 | 1.13 | 1.01 | +0.62 | +158.98% | 0.01 | 1,491 | 218 | 0.27 | -0.45 | 0.15 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 79.00 | 1.63 | 1.81 | 1.72 | 1.72 | +1.14 | +196.56% | 0.02 | 434 | 2,670 | 0.28 | -0.60 | 0.14 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 80.00 | 2.35 | 2.50 | 2.43 | 2.36 | +1.36 | +136.00% | 0.03 | 201 | 210 | 0.28 | -0.73 | 0.12 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 81.00 | 2.85 | 3.40 | 3.13 | 3.09 | +1.76 | +132.34% | 0.04 | 104 | 241 | 0.33 | -0.82 | 0.09 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 82.00 | 3.80 | 5.10 | 4.45 | 3.86 | +1.89 | +95.94% | 0.05 | 166 | 269 | 0.60 | -0.89 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 83.00 | 4.55 | 5.85 | 5.20 | 5.15 | +0.67 | +14.96% | 0.06 | 1 | 258 | 0.60 | -0.94 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 84.00 | 4.05 | 6.50 | 5.28 | 5.83 | 0.00 | 0.00% | 0.06 | 0 | 208 | 0.55 | -0.96 | 0.03 | -0.02 | 1/5/2026 | 1/16/2026 4:00:05 PM EST |
| 85.00 | 5.85 | 7.80 | 6.83 | 6.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.98 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 86.00 | 6.00 | 8.75 | 7.38 | 10.46 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 1/16/2026 4:00:05 PM EST |
| 87.00 | 7.00 | 9.80 | 8.40 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:05 PM EST |
| 88.00 | 8.00 | 10.80 | 9.40 | 8.69 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:05 PM EST |
| 89.00 | 9.00 | 11.80 | 10.40 | 9.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:05 PM EST |
| 90.00 | 10.00 | 12.75 | 11.38 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.96 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 91.00 | 11.00 | 14.75 | 12.88 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 92.00 | 12.00 | 16.00 | 14.00 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 95.00 | 15.00 | 19.00 | 17.00 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 100.00 | 20.05 | 24.00 | 22.03 | 19.88 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:05 PM EST |
| 105.00 | 25.60 | 28.90 | 27.25 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 110.00 | 30.00 | 34.00 | 32.00 | % | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 115.00 | 35.00 | 39.00 | 37.00 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST |