Options Chain for CVS HEALTH CORP COM (CVS) - $78.24 as of 12/9/2025 8:28:04 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 | 36.75 | 40.40 | 38.58 | 36.15 | 0.00 | 0.00% | 0.96 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 45.00 | 32.80 | 35.40 | 34.10 | 34.03 | % | 0.76 | 3 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 50.00 | 27.70 | 30.45 | 29.08 | 29.59 | % | 0.58 | 2 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 55.00 | 22.55 | 25.45 | 24.00 | % | 0.44 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 60.00 | 17.85 | 20.25 | 19.05 | % | 0.32 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 64.00 | 14.15 | 16.25 | 15.20 | 15.25 | % | 0.24 | 1 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 65.00 | 13.20 | 15.35 | 14.28 | 14.35 | % | 0.22 | 1 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 66.00 | 12.00 | 14.40 | 13.20 | 13.64 | % | 0.20 | 1 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 67.00 | 10.90 | 13.25 | 12.08 | 12.71 | % | 0.18 | 1 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 68.00 | 10.20 | 12.25 | 11.23 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 30 | 2.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 69.00 | 9.05 | 11.15 | 10.10 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 70.00 | 8.25 | 10.15 | 9.20 | 9.19 | +2.74 | +42.49% | 0.13 | 36 | 76 | 1.80 | 0.99 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 71.00 | 7.25 | 9.15 | 8.20 | 8.24 | +2.04 | +32.91% | 0.12 | 4 | 15 | 1.67 | 0.98 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 72.00 | 6.25 | 8.30 | 7.28 | 7.36 | +3.41 | +86.33% | 0.10 | 2 | 5 | 1.60 | 0.96 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 73.00 | 5.30 | 7.20 | 6.25 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.43 | 0.93 | 0.03 | -0.11 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 74.00 | 4.30 | 6.40 | 5.35 | 5.21 | +1.91 | +57.88% | 0.07 | 1 | 84 | 1.37 | 0.90 | 0.05 | -0.13 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 75.00 | 3.40 | 4.30 | 3.85 | 4.32 | +1.57 | +57.10% | 0.05 | 42 | 870 | 0.78 | 0.85 | 0.07 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 76.00 | 2.56 | 3.40 | 2.98 | 3.02 | +1.04 | +52.53% | 0.04 | 134 | 957 | 0.53 | 0.78 | 0.09 | -0.18 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 77.00 | 1.81 | 2.31 | 2.06 | 2.45 | +0.84 | +52.18% | 0.03 | 150 | 923 | 0.45 | 0.68 | 0.12 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 78.00 | 1.17 | 1.46 | 1.32 | 1.30 | +0.14 | +12.07% | 0.02 | 247 | 3,508 | 0.40 | 0.56 | 0.14 | -0.21 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 79.00 | 0.67 | 0.95 | 0.81 | 0.80 | -0.03 | -3.62% | 0.01 | 760 | 508 | 0.39 | 0.42 | 0.14 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 80.00 | 0.43 | 0.60 | 0.52 | 0.45 | -0.13 | -22.42% | 0.01 | 4,139 | 5,470 | 0.40 | 0.29 | 0.12 | -0.18 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 81.00 | 0.22 | 0.30 | 0.26 | 0.22 | -0.28 | -56.00% | 0.00 | 1,372 | 374 | 0.39 | 0.19 | 0.10 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 82.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.14 | -53.85% | 0.00 | 4,190 | 269 | 0.39 | 0.12 | 0.07 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 83.00 | 0.05 | 0.28 | 0.17 | 0.09 | -0.08 | -47.06% | 0.00 | 538 | 1,244 | 0.47 | 0.07 | 0.05 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.16% | 0.00 | 233 | 255 | 0.46 | 0.04 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 267 | 173 | 0.49 | 0.02 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 18 | 210 | 0.62 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 18 | 137 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 66 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 38 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 94.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 1 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.75 | +0.67 | +837.50% | 0.00 | 1 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 3 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 13 | 323 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 74 | 1,353 | 0.59 | -0.01 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 71.00 | 0.02 | 0.13 | 0.08 | 0.02 | -0.28 | -93.34% | 0.00 | 227 | 685 | 0.61 | -0.02 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 72.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.35 | -87.50% | 0.00 | 503 | 1,290 | 0.52 | -0.04 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 73.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.53 | -88.34% | 0.00 | 153 | 497 | 0.47 | -0.07 | 0.03 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 74.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.76 | -88.38% | 0.00 | 522 | 1,475 | 0.48 | -0.10 | 0.05 | -0.13 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 75.00 | 0.19 | 0.25 | 0.22 | 0.20 | -1.00 | -83.34% | 0.00 | 347 | 4,698 | 0.44 | -0.15 | 0.07 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 76.00 | 0.31 | 0.40 | 0.36 | 0.38 | -1.24 | -76.55% | 0.00 | 347 | 494 | 0.42 | -0.22 | 0.09 | -0.18 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 77.00 | 0.50 | 0.76 | 0.63 | 0.76 | -1.34 | -63.81% | 0.01 | 236 | 878 | 0.42 | -0.32 | 0.12 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 78.00 | 0.84 | 1.05 | 0.95 | 0.95 | -1.88 | -66.44% | 0.01 | 532 | 379 | 0.39 | -0.44 | 0.14 | -0.21 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 79.00 | 1.38 | 1.65 | 1.52 | 1.50 | -1.78 | -54.27% | 0.02 | 332 | 212 | 0.41 | -0.58 | 0.14 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 80.00 | 2.05 | 2.43 | 2.24 | 1.96 | -2.18 | -52.66% | 0.03 | 181 | 137 | 0.43 | -0.71 | 0.12 | -0.18 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 81.00 | 2.34 | 3.15 | 2.75 | 2.40 | -3.00 | -55.56% | 0.03 | 45 | 152 | 0.53 | -0.81 | 0.10 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 82.00 | 2.36 | 4.10 | 3.23 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.60 | -0.88 | 0.07 | -0.11 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 83.00 | 3.20 | 4.90 | 4.05 | 6.99 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.58 | -0.93 | 0.05 | -0.07 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 84.00 | 3.80 | 7.00 | 5.40 | 5.36 | % | 0.06 | 1 | 0 | 1.20 | -0.96 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 85.00 | 4.80 | 6.85 | 5.83 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.66 | -0.98 | 0.02 | -0.02 | 11/12/2025 | 12/9/2025 4:00:01 PM EST |
| 86.00 | 5.80 | 8.85 | 7.33 | % | 0.09 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 87.00 | 6.80 | 9.05 | 7.93 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 88.00 | 7.80 | 9.95 | 8.88 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:01 PM EST |
| 89.00 | 8.80 | 11.95 | 10.38 | % | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 90.00 | 9.80 | 12.80 | 11.30 | % | 0.13 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 91.00 | 10.80 | 12.95 | 11.88 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 92.00 | 11.65 | 15.30 | 13.48 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 93.00 | 12.65 | 16.60 | 14.63 | % | 0.16 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 94.00 | 13.60 | 17.10 | 15.35 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 95.00 | 14.60 | 18.60 | 16.60 | % | 0.17 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 100.00 | 19.60 | 23.50 | 21.55 | % | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 105.00 | 24.60 | 28.60 | 26.60 | % | 0.25 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 110.00 | 29.60 | 33.60 | 31.60 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 115.00 | 34.60 | 38.10 | 36.35 | % | 0.32 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |