Options Chain for CVS HEALTH CORP COM (CVS) - $77.94 as of 11/19/2025 3:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.85 | 38.65 | 37.25 | % | 0.93 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 45.00 | 29.85 | 33.65 | 31.75 | % | 0.71 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 50.00 | 24.85 | 28.65 | 26.75 | % | 0.54 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 55.00 | 19.85 | 23.65 | 21.75 | % | 0.40 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 60.00 | 14.85 | 18.60 | 16.73 | 21.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 4:00:04 PM EST |
| 65.00 | 10.20 | 13.60 | 11.90 | % | 0.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 66.00 | 9.80 | 12.70 | 11.25 | 16.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:04 PM EST |
| 67.00 | 8.60 | 11.70 | 10.15 | % | 0.15 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 11/19/2025 4:00:04 PM EST | |||
| 68.00 | 6.90 | 10.65 | 8.78 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.15 | 0.99 | 0.01 | -0.02 | 11/12/2025 | 11/19/2025 4:00:04 PM EST |
| 69.00 | 6.60 | 9.75 | 8.18 | 9.27 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.02 | 10/13/2025 | 11/19/2025 4:00:04 PM EST |
| 70.00 | 5.35 | 8.75 | 7.05 | 11.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.02 | 0.95 | 0.02 | -0.04 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 71.00 | 4.65 | 7.80 | 6.23 | % | 0.09 | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.05 | 11/19/2025 4:00:04 PM EST | |||
| 72.00 | 4.30 | 6.85 | 5.58 | % | 0.08 | 0 | 0 | 0.88 | 0.88 | 0.05 | -0.06 | 11/19/2025 4:00:04 PM EST | |||
| 73.00 | 3.70 | 5.25 | 4.48 | % | 0.06 | 0 | 0 | 0.40 | 0.84 | 0.06 | -0.07 | 11/19/2025 4:00:04 PM EST | |||
| 74.00 | 3.05 | 3.40 | 3.23 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.32 | 0.77 | 0.08 | -0.07 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 75.00 | 2.11 | 2.65 | 2.38 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.29 | 0.69 | 0.10 | -0.08 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 76.00 | 1.69 | 1.86 | 1.78 | 1.64 | -1.66 | -50.31% | 0.02 | 15 | 122 | 0.29 | 0.59 | 0.11 | -0.08 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 77.00 | 1.18 | 1.34 | 1.26 | 1.31 | -3.70 | -73.86% | 0.02 | 165 | 164 | 0.29 | 0.47 | 0.12 | -0.08 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 78.00 | 0.77 | 0.92 | 0.85 | 0.86 | -0.61 | -41.50% | 0.01 | 144 | 685 | 0.29 | 0.36 | 0.11 | -0.07 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 79.00 | 0.50 | 0.59 | 0.55 | 0.53 | -0.49 | -48.04% | 0.01 | 4,010 | 368 | 0.29 | 0.26 | 0.10 | -0.06 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 80.00 | 0.29 | 0.36 | 0.33 | 0.35 | -0.32 | -47.77% | 0.00 | 47 | 766 | 0.28 | 0.18 | 0.08 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 81.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.32 | -61.54% | 0.00 | 5 | 144 | 0.29 | 0.12 | 0.06 | -0.04 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 82.00 | 0.08 | 0.34 | 0.21 | 0.10 | -0.20 | -66.67% | 0.00 | 16 | 2,083 | 0.33 | 0.08 | 0.04 | -0.03 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 83.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 0.00 | 7 | 207 | 0.29 | 0.05 | 0.03 | -0.02 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.53 | 0.02 | 0.02 | -0.01 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.10 | -83.34% | 0.00 | 3 | 331 | 0.43 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 0.27 | 0.14 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 0.26 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 0.48 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 11/19/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.24 | 0.12 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | -0.01 | 0.01 | -0.02 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.52 | -0.02 | 0.01 | -0.02 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 70.00 | 0.04 | 0.28 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 37 | 0.39 | -0.05 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 71.00 | 0.09 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 20 | 527 | 0.35 | -0.08 | 0.03 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 72.00 | 0.14 | 0.31 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 1 | 89 | 0.33 | -0.12 | 0.05 | -0.06 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 73.00 | 0.22 | 0.38 | 0.30 | 0.01 | -0.23 | -95.84% | 0.00 | 2 | 48 | 0.31 | -0.16 | 0.06 | -0.07 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 74.00 | 0.43 | 0.55 | 0.49 | 0.42 | +0.09 | +27.28% | 0.01 | 327 | 74 | 0.31 | -0.23 | 0.08 | -0.07 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 75.00 | 0.69 | 0.82 | 0.76 | 0.65 | +0.22 | +51.17% | 0.01 | 43 | 202 | 0.30 | -0.31 | 0.10 | -0.08 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 76.00 | 1.04 | 1.21 | 1.13 | 1.03 | +0.37 | +56.07% | 0.01 | 4,159 | 48 | 0.30 | -0.41 | 0.11 | -0.08 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 77.00 | 1.54 | 1.66 | 1.60 | 1.60 | +0.69 | +75.83% | 0.02 | 212 | 109 | 0.30 | -0.53 | 0.12 | -0.08 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 78.00 | 2.11 | 2.27 | 2.19 | 2.09 | +0.68 | +48.23% | 0.03 | 81 | 2,169 | 0.30 | -0.64 | 0.11 | -0.07 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 79.00 | 2.64 | 3.25 | 2.95 | 2.76 | +0.74 | +36.64% | 0.04 | 21 | 304 | 0.31 | -0.74 | 0.10 | -0.06 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 80.00 | 2.95 | 3.95 | 3.45 | 3.52 | +1.22 | +53.05% | 0.04 | 1 | 103 | 0.37 | -0.82 | 0.08 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 81.00 | 3.20 | 4.85 | 4.03 | 4.13 | +0.63 | +18.00% | 0.05 | 12 | 55 | 0.40 | -0.88 | 0.06 | -0.04 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 82.00 | 4.35 | 6.30 | 5.33 | 5.37 | +1.22 | +29.40% | 0.07 | 6 | 98 | 0.58 | -0.92 | 0.04 | -0.03 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 83.00 | 5.10 | 7.50 | 6.30 | 6.28 | +1.86 | +42.09% | 0.08 | 4 | 14 | 0.69 | -0.95 | 0.03 | -0.02 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 84.00 | 6.10 | 8.45 | 7.28 | 5.36 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | -0.98 | 0.02 | -0.01 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 6.50 | 10.20 | 8.35 | % | 0.10 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 11/19/2025 4:00:04 PM EST | |||
| 86.00 | 7.95 | 11.20 | 9.58 | 9.60 | +0.93 | +10.73% | 0.11 | 1 | 4 | 1.04 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 87.00 | 8.50 | 11.00 | 9.75 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 88.00 | 9.90 | 12.60 | 11.25 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 89.00 | 10.90 | 14.25 | 12.58 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 90.00 | 11.50 | 15.25 | 13.38 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 91.00 | 12.50 | 16.25 | 14.38 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 92.00 | 13.50 | 17.25 | 15.38 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 93.00 | 14.50 | 18.25 | 16.38 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 94.00 | 15.50 | 19.25 | 17.38 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 95.00 | 16.90 | 20.25 | 18.58 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 100.00 | 21.50 | 25.25 | 23.38 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 105.00 | 26.90 | 29.55 | 28.23 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 110.00 | 31.50 | 35.25 | 33.38 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 115.00 | 36.90 | 39.50 | 38.20 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 120.00 | 41.50 | 45.25 | 43.38 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 125.00 | 46.50 | 50.25 | 48.38 | % | 0.39 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST |