Options Chain for CVS HEALTH CORP COM (CVS) - $76.74 as of 10/10/2025 2:56:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.25 | 55.10 | 53.18 | % | 2.13 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 30.00 | 46.70 | 50.05 | 48.38 | 44.10 | 0.00 | 0.00% | 1.61 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:59:07 PM EST |
| 35.00 | 41.80 | 44.45 | 43.13 | 39.25 | 0.00 | 0.00% | 1.23 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:07 PM EST |
| 37.50 | 39.25 | 42.05 | 40.65 | % | 1.08 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 40.00 | 36.75 | 39.55 | 38.15 | % | 0.95 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 42.50 | 34.25 | 37.05 | 35.65 | % | 0.84 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 45.00 | 31.75 | 34.55 | 33.15 | 32.59 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 47.50 | 29.20 | 32.15 | 30.68 | 26.80 | 0.00 | 0.00% | 0.65 | 0 | 7 | 3.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:07 PM EST |
| 50.00 | 26.70 | 29.65 | 28.18 | 24.30 | 0.00 | 0.00% | 0.56 | 0 | 25 | 2.93 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:07 PM EST |
| 52.50 | 24.15 | 27.00 | 25.58 | % | 0.49 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 55.00 | 21.70 | 24.50 | 23.10 | 21.85 | 0.00 | 0.00% | 0.42 | 0 | 41 | 2.37 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:07 PM EST |
| 57.50 | 19.15 | 22.05 | 20.60 | 16.85 | 0.00 | 0.00% | 0.36 | 0 | 100 | 2.17 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:07 PM EST |
| 60.00 | 17.15 | 18.80 | 17.98 | 17.80 | +1.65 | +10.22% | 0.30 | 2 | 367 | 1.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 62.50 | 14.25 | 17.05 | 15.65 | 14.32 | 0.00 | 0.00% | 0.25 | 0 | 758 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 63.00 | 13.75 | 16.55 | 15.15 | 14.27 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 64.00 | 13.40 | 14.80 | 14.10 | 14.05 | +3.30 | +30.70% | 0.22 | 1 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 65.00 | 12.75 | 13.50 | 13.13 | 13.35 | +1.59 | +13.52% | 0.20 | 4 | 730 | 1.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 66.00 | 10.75 | 13.60 | 12.18 | 12.35 | +1.60 | +14.89% | 0.18 | 11 | 18 | 1.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 67.00 | 9.70 | 12.55 | 11.13 | 11.13 | % | 0.17 | 2 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST | |
| 67.50 | 10.35 | 11.05 | 10.70 | 10.33 | +0.45 | +4.56% | 0.16 | 27 | 3,872 | 0.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 68.00 | 9.70 | 10.50 | 10.10 | 10.28 | +1.07 | +11.62% | 0.15 | 8 | 43 | 1.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 69.00 | 7.80 | 10.65 | 9.23 | 9.27 | +0.91 | +10.89% | 0.13 | 2 | 8 | 1.22 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 70.00 | 7.70 | 8.55 | 8.13 | 8.45 | +1.20 | +16.56% | 0.12 | 104 | 2,734 | 0.60 | 0.98 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 71.00 | 6.10 | 8.55 | 7.33 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.02 | 0.96 | 0.02 | -0.03 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 72.00 | 5.10 | 6.55 | 5.83 | 5.80 | +0.46 | +8.62% | 0.08 | 4 | 99 | 0.45 | 0.94 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 72.50 | 5.35 | 6.10 | 5.73 | 5.56 | +0.80 | +16.81% | 0.08 | 66 | 11,824 | 0.57 | 0.93 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 73.00 | 4.70 | 6.25 | 5.48 | 5.55 | +0.30 | +5.72% | 0.08 | 1 | 53 | 0.78 | 0.91 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 74.00 | 3.90 | 4.50 | 4.20 | 3.76 | 0.00 | 0.00% | 0.06 | 0 | 2,138 | 0.48 | 0.87 | 0.06 | -0.07 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 75.00 | 2.96 | 3.55 | 3.26 | 3.57 | +0.47 | +15.17% | 0.04 | 126 | 13,892 | 0.25 | 0.81 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 76.00 | 2.45 | 2.80 | 2.63 | 2.75 | +0.60 | +27.91% | 0.03 | 1,038 | 1,476 | 0.31 | 0.74 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 77.00 | 1.84 | 2.01 | 1.93 | 1.90 | +0.42 | +28.38% | 0.03 | 330 | 3,807 | 0.31 | 0.64 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 77.50 | 1.57 | 1.69 | 1.63 | 1.69 | +0.31 | +22.47% | 0.02 | 1,127 | 14,534 | 0.31 | 0.58 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 78.00 | 1.31 | 1.44 | 1.38 | 1.48 | +0.41 | +38.32% | 0.02 | 759 | 2,504 | 0.31 | 0.53 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 79.00 | 0.88 | 1.00 | 0.94 | 0.98 | +0.03 | +3.16% | 0.01 | 297 | 973 | 0.31 | 0.41 | 0.11 | -0.09 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 80.00 | 0.57 | 0.68 | 0.63 | 0.66 | +0.09 | +15.79% | 0.01 | 288 | 4,796 | 0.30 | 0.30 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 81.00 | 0.36 | 0.43 | 0.40 | 0.39 | -0.08 | -17.03% | 0.00 | 73 | 887 | 0.30 | 0.21 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 82.00 | 0.21 | 0.27 | 0.24 | 0.27 | +0.05 | +22.73% | 0.00 | 97 | 1,577 | 0.31 | 0.14 | 0.06 | -0.05 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 83.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 48 | 169 | 0.31 | 0.09 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 84.00 | 0.03 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 15 | 47 | 0.30 | 0.05 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 85.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.21 | -80.77% | 0.00 | 8 | 794 | 0.35 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 86.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.01 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 87.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 88.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 4.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:07 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 41 | 3.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:07 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 201 | 2.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 57.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 512 | 2.37 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 2,202 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 62.50 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,978 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 63.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 64.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,514 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 66.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 67.00 | 0.03 | 0.28 | 0.16 | 0.04 | -0.15 | -78.95% | 0.00 | 2 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 67.50 | 0.01 | 0.31 | 0.16 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 3,128 | 0.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.22 | +275.00% | 0.00 | 3 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 25 | 0.51 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 70.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 409 | 10,809 | 0.43 | -0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 71.00 | 0.02 | 0.16 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 11 | 686 | 0.40 | -0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 72.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 128 | 462 | 0.39 | -0.06 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 72.50 | 0.11 | 0.24 | 0.18 | 0.09 | -0.22 | -70.97% | 0.00 | 359 | 5,226 | 0.40 | -0.07 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 73.00 | 0.12 | 0.27 | 0.20 | 0.12 | -0.28 | -70.00% | 0.00 | 833 | 1,928 | 0.36 | -0.09 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 74.00 | 0.20 | 0.28 | 0.24 | 0.21 | -0.42 | -66.67% | 0.00 | 1,107 | 4,761 | 0.35 | -0.13 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 75.00 | 0.35 | 0.39 | 0.37 | 0.35 | -0.55 | -61.12% | 0.00 | 1,070 | 3,571 | 0.33 | -0.19 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 76.00 | 0.56 | 0.64 | 0.60 | 0.60 | -0.72 | -54.55% | 0.01 | 1,202 | 698 | 0.32 | -0.26 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 77.00 | 0.89 | 1.03 | 0.96 | 0.86 | -0.80 | -48.20% | 0.01 | 360 | 997 | 0.32 | -0.36 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 77.50 | 1.09 | 1.20 | 1.15 | 1.00 | -1.10 | -52.39% | 0.01 | 153 | 397 | 0.32 | -0.42 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 78.00 | 1.32 | 1.48 | 1.40 | 1.22 | -0.92 | -43.00% | 0.02 | 846 | 238 | 0.32 | -0.47 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 79.00 | 1.88 | 2.05 | 1.97 | 1.75 | -0.91 | -34.22% | 0.02 | 61 | 61 | 0.32 | -0.59 | 0.11 | -0.09 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 80.00 | 2.29 | 2.68 | 2.49 | 2.48 | -1.05 | -29.75% | 0.03 | 5 | 137 | 0.43 | -0.70 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 81.00 | 2.19 | 4.35 | 3.27 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.57 | -0.79 | 0.08 | -0.07 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 82.00 | 2.68 | 5.65 | 4.17 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.72 | -0.86 | 0.06 | -0.05 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 83.00 | 3.55 | 6.55 | 5.05 | % | 0.06 | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.04 | 10/10/2025 1:59:07 PM EST | |||
| 84.00 | 4.90 | 7.40 | 6.15 | % | 0.07 | 0 | 0 | 0.81 | -0.95 | 0.03 | -0.02 | 10/10/2025 1:59:07 PM EST | |||
| 85.00 | 5.60 | 8.40 | 7.00 | 9.88 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.85 | -0.97 | 0.02 | -0.01 | 9/30/2025 | 10/10/2025 1:59:07 PM EST |
| 86.00 | 6.55 | 9.35 | 7.95 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 10/10/2025 1:59:07 PM EST | |||
| 87.00 | 7.50 | 10.40 | 8.95 | % | 0.10 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 88.00 | 9.10 | 11.35 | 10.23 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 89.00 | 9.60 | 12.30 | 10.95 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 90.00 | 10.50 | 13.30 | 11.90 | 12.38 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 95.00 | 15.50 | 18.85 | 17.18 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 100.00 | 20.30 | 23.85 | 22.08 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST |