Options Chain for CVS HEALTH CORP COM (CVS) - $91.13 as of 10/27/2026 8:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 66.80 | 70.80 | 68.80 | 71.75 | 0.00 | 0.00% | 3.06 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 64.30 | 68.30 | 66.30 | 69.13 | 0.00 | 0.00% | 2.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 27.50 | 61.85 | 65.80 | 63.83 | % | 2.32 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 30.00 | 59.35 | 63.35 | 61.35 | % | 2.04 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 32.50 | 56.85 | 60.85 | 58.85 | % | 1.81 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 54.40 | 58.35 | 56.38 | 60.10 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 37.50 | 52.60 | 55.20 | 53.90 | 57.60 | 0.00 | 0.00% | 1.44 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 50.10 | 52.70 | 51.40 | 54.59 | 0.00 | 0.00% | 1.28 | 0 | 38 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 42.50 | 47.65 | 50.20 | 48.93 | 51.55 | 0.00 | 0.00% | 1.15 | 0 | 271 | 1.47 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 45.15 | 47.75 | 46.45 | 49.40 | 0.00 | 0.00% | 1.03 | 0 | 304 | 1.39 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 47.50 | 42.65 | 45.25 | 43.95 | 46.94 | 0.00 | 0.00% | 0.93 | 0 | 85 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 40.25 | 42.75 | 41.50 | 42.00 | -2.20 | -4.98% | 0.83 | 2 | 17 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 52.50 | 37.70 | 40.30 | 39.00 | 42.22 | 0.00 | 0.00% | 0.74 | 0 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 35.20 | 37.80 | 36.50 | 39.70 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 57.50 | 32.75 | 35.35 | 34.05 | 37.28 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 30.25 | 32.85 | 31.55 | 34.66 | 0.00 | 0.00% | 0.53 | 0 | 11 | 0.91 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 62.50 | 28.00 | 30.40 | 29.20 | 31.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 25.35 | 27.90 | 26.63 | 29.50 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.78 | 0.99 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 67.50 | 22.90 | 25.45 | 24.18 | 27.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 21.45 | 23.20 | 22.33 | 24.93 | 0.00 | 0.00% | 0.32 | 0 | 870 | 0.69 | 0.98 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 72.50 | 18.95 | 20.80 | 19.88 | 16.82 | 0.00 | 0.00% | 0.27 | 0 | 832 | 0.63 | 0.96 | 0.01 | -0.02 | 9/21/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 16.70 | 18.40 | 17.55 | 19.61 | 0.00 | 0.00% | 0.23 | 0 | 1,776 | 0.43 | 0.93 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 77.50 | 13.60 | 16.05 | 14.83 | 17.47 | 0.00 | 0.00% | 0.19 | 0 | 310 | 0.53 | 0.90 | 0.01 | -0.03 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 11.65 | 13.80 | 12.73 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 563 | 0.49 | 0.86 | 0.02 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 82.50 | 10.30 | 11.80 | 11.05 | 13.07 | 0.00 | 0.00% | 0.13 | 0 | 593 | 0.40 | 0.80 | 0.02 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 7.45 | 9.90 | 8.68 | 10.17 | 0.00 | 0.00% | 0.10 | 0 | 341 | 0.34 | 0.74 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 87.50 | 5.90 | 7.15 | 6.53 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.31 | 0.67 | 0.03 | -0.05 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 5.30 | 5.65 | 5.48 | 5.45 | -1.95 | -26.36% | 0.06 | 27 | 1,044 | 0.34 | 0.58 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 92.50 | 4.15 | 4.35 | 4.25 | 4.20 | -1.05 | -20.00% | 0.05 | 38 | 909 | 0.34 | 0.50 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.65 | -17.34% | 0.03 | 34 | 3,565 | 0.33 | 0.41 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 97.50 | 2.22 | 2.41 | 2.32 | 2.30 | -0.45 | -16.37% | 0.02 | 117 | 2,543 | 0.33 | 0.33 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 1.55 | 1.87 | 1.71 | 1.65 | -0.35 | -17.50% | 0.02 | 151 | 1,272 | 0.33 | 0.26 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 0.77 | 0.90 | 0.84 | 0.82 | -0.24 | -22.65% | 0.01 | 36 | 2,415 | 0.33 | 0.15 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 0.32 | 0.45 | 0.39 | 0.54 | +0.03 | +5.89% | 0.00 | 1 | 1,079 | 0.33 | 0.08 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 0.12 | 0.33 | 0.23 | 0.25 | +0.02 | +8.70% | 0.00 | 6 | 927 | 0.34 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.07 | 0.20 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.36 | 0.03 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.01 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.40 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.38 | 0.01 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 227 | 2.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4,159 | 2.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 260 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,876 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.66 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.46 | 0.23 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1,349 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 951 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.43 | 0.72 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 892 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.49 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,912 | 0.47 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 67.50 | 0.03 | 0.15 | 0.09 | 0.10 | -0.27 | -72.98% | 0.00 | 2 | 297 | 0.39 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.08 | 0.24 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 3 | 928 | 0.39 | -0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.31 | 0.16 | 0.23 | -0.02 | -8.00% | 0.00 | 4 | 713 | 0.40 | -0.04 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.61 | 0.38 | 0.42 | +0.18 | +75.00% | 0.01 | 2 | 1,379 | 0.36 | -0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 77.50 | 0.45 | 0.75 | 0.60 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.36 | -0.10 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.82 | 1.22 | 1.02 | 0.88 | +0.09 | +11.40% | 0.01 | 3 | 506 | 0.37 | -0.14 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 82.50 | 1.11 | 1.55 | 1.33 | 1.29 | +0.10 | +8.41% | 0.02 | 6 | 455 | 0.34 | -0.20 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 1.90 | 2.26 | 2.08 | 1.98 | +0.25 | +14.46% | 0.02 | 10 | 1,014 | 0.35 | -0.26 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 87.50 | 2.70 | 2.89 | 2.80 | 2.49 | +0.13 | +5.51% | 0.03 | 10 | 1,459 | 0.34 | -0.33 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 3.65 | 3.90 | 3.78 | 3.85 | +0.45 | +13.24% | 0.04 | 64 | 468 | 0.33 | -0.42 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 92.50 | 4.85 | 5.15 | 5.00 | 5.05 | +0.55 | +12.23% | 0.05 | 7 | 1,356 | 0.33 | -0.50 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 6.35 | 6.65 | 6.50 | 5.85 | +0.52 | +9.76% | 0.07 | 3 | 269 | 0.33 | -0.59 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 97.50 | 8.00 | 8.40 | 8.20 | 7.48 | +0.68 | +10.00% | 0.08 | 7 | 254 | 0.33 | -0.67 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 9.85 | 10.35 | 10.10 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 2,638 | 0.33 | -0.74 | 0.03 | -0.04 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 13.05 | 14.60 | 13.83 | 12.56 | 0.00 | 0.00% | 0.13 | 0 | 432 | 0.37 | -0.85 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 17.00 | 19.40 | 18.20 | 19.75 | 0.00 | 0.00% | 0.17 | 0 | 302 | 0.42 | -0.92 | 0.01 | -0.02 | 9/17/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 22.60 | 24.40 | 23.50 | 19.30 | 0.00 | 0.00% | 0.20 | 0 | 124 | 0.49 | -0.95 | 0.01 | -0.01 | 9/1/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 26.90 | 30.95 | 28.93 | 31.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 32.60 | 35.05 | 33.83 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 37.60 | 40.15 | 38.88 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 135.00 | 42.60 | 45.15 | 43.88 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 47.60 | 50.15 | 48.88 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 52.60 | 55.15 | 53.88 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 150.00 | 57.60 | 60.15 | 58.88 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 62.60 | 65.15 | 63.88 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 67.60 | 70.15 | 68.88 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |