Options Chain for CVS HEALTH CORP COM (CVS) - $76.90 as of 2/24/2026 7:50:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.10 | 31.05 | 29.08 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 50.00 | 22.20 | 26.05 | 24.13 | % | 0.48 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 55.00 | 18.20 | 21.00 | 19.60 | % | 0.36 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 60.00 | 13.40 | 16.00 | 14.70 | % | 0.24 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 61.00 | 12.40 | 15.00 | 13.70 | % | 0.22 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 62.00 | 11.40 | 14.00 | 12.70 | % | 0.20 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 63.00 | 10.40 | 12.95 | 11.68 | % | 0.19 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 64.00 | 9.40 | 12.00 | 10.70 | 10.55 | -3.75 | -26.23% | 0.17 | 1 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 65.00 | 8.40 | 11.00 | 9.70 | 9.53 | -3.62 | -27.53% | 0.15 | 1 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 66.00 | 7.40 | 10.00 | 8.70 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:32 PM EST |
| 67.00 | 6.40 | 9.00 | 7.70 | 8.29 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:32 PM EST |
| 68.00 | 5.40 | 8.05 | 6.73 | 7.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.66 | 0.99 | 0.01 | -0.01 | 2/11/2026 | 2/24/2026 4:00:32 PM EST |
| 69.00 | 4.25 | 6.75 | 5.50 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.38 | 0.97 | 0.02 | -0.03 | 2/4/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 3.95 | 5.50 | 4.73 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.13 | 0.94 | 0.04 | -0.07 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 71.00 | 2.69 | 5.20 | 3.95 | 2.50 | -4.40 | -63.77% | 0.06 | 2 | 10 | 1.28 | 0.88 | 0.07 | -0.10 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 72.00 | 2.24 | 2.77 | 2.51 | 2.38 | -3.57 | -60.00% | 0.03 | 14 | 30 | 0.39 | 0.79 | 0.10 | -0.14 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 73.00 | 1.68 | 1.89 | 1.79 | 1.66 | -4.74 | -74.07% | 0.02 | 1,106 | 15 | 0.41 | 0.67 | 0.13 | -0.17 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 74.00 | 1.10 | 1.25 | 1.18 | 1.19 | -1.91 | -61.62% | 0.02 | 1,910 | 112 | 0.40 | 0.53 | 0.15 | -0.18 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 75.00 | 0.65 | 0.81 | 0.73 | 0.77 | -1.84 | -70.50% | 0.01 | 3,842 | 106 | 0.40 | 0.39 | 0.15 | -0.17 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 76.00 | 0.32 | 0.47 | 0.40 | 0.47 | -1.20 | -71.86% | 0.01 | 363 | 530 | 0.39 | 0.25 | 0.12 | -0.14 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 77.00 | 0.14 | 0.25 | 0.20 | 0.19 | -0.91 | -82.73% | 0.00 | 4,363 | 388 | 0.38 | 0.14 | 0.09 | -0.10 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 78.00 | 0.07 | 0.18 | 0.13 | 0.19 | -0.46 | -70.77% | 0.00 | 388 | 611 | 0.39 | 0.07 | 0.05 | -0.06 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 79.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.38 | -80.86% | 0.00 | 128 | 501 | 0.42 | 0.03 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 89 | 1,039 | 0.43 | 0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 81.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 16 | 619 | 0.51 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 82.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.14 | -93.34% | 0.00 | 21 | 216 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 49 | 148 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:32 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,160 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 89.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:32 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 93.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 94.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 95.00 | 0.00 | 0.08 | 0.04 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:32 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.30 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:32 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 60.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 63.00 | 0.00 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:32 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:32 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 66.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.22 | -95.66% | 0.00 | 2 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 67.00 | 0.00 | 0.53 | 0.27 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 475 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 68.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 48 | 0.76 | -0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 69.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 37 | 100 | 0.44 | -0.03 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 124 | 93 | 0.44 | -0.06 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 71.00 | 0.15 | 0.24 | 0.20 | 0.18 | +0.11 | +157.15% | 0.00 | 1,828 | 130 | 0.44 | -0.12 | 0.07 | -0.10 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 72.00 | 0.25 | 0.39 | 0.32 | 0.40 | +0.33 | +471.43% | 0.00 | 368 | 214 | 0.41 | -0.21 | 0.10 | -0.14 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 73.00 | 0.55 | 0.66 | 0.61 | 0.69 | +0.59 | +590.00% | 0.01 | 1,544 | 246 | 0.41 | -0.33 | 0.13 | -0.17 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 74.00 | 0.94 | 1.04 | 0.99 | 0.98 | +0.87 | +790.91% | 0.01 | 4,792 | 282 | 0.40 | -0.47 | 0.15 | -0.18 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 75.00 | 1.39 | 1.57 | 1.48 | 1.68 | +1.32 | +366.67% | 0.02 | 202 | 481 | 0.38 | -0.61 | 0.15 | -0.17 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 76.00 | 2.07 | 2.25 | 2.16 | 2.12 | +1.51 | +247.55% | 0.03 | 44 | 694 | 0.36 | -0.75 | 0.12 | -0.14 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 77.00 | 2.81 | 3.65 | 3.23 | 3.31 | +2.30 | +227.73% | 0.04 | 77 | 172 | 0.70 | -0.86 | 0.09 | -0.10 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 78.00 | 3.55 | 4.00 | 3.78 | 3.90 | +2.33 | +148.41% | 0.05 | 47 | 391 | 0.56 | -0.93 | 0.05 | -0.06 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 79.00 | 3.85 | 6.90 | 5.38 | 5.00 | +2.95 | +143.91% | 0.07 | 6 | 127 | 1.46 | -0.97 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 80.00 | 4.95 | 7.35 | 6.15 | 6.05 | +2.43 | +67.13% | 0.08 | 6 | 16 | 1.34 | -0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 81.00 | 6.25 | 8.85 | 7.55 | 6.80 | +3.03 | +80.38% | 0.09 | 12 | 80 | 0.92 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 82.00 | 6.70 | 9.85 | 8.28 | 7.99 | +3.37 | +72.95% | 0.10 | 2 | 27 | 1.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 83.00 | 7.90 | 10.85 | 9.38 | 9.56 | +4.03 | +72.88% | 0.11 | 10 | 35 | 1.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 84.00 | 8.90 | 11.85 | 10.38 | 6.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 85.00 | 9.90 | 12.65 | 11.28 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:32 PM EST |
| 86.00 | 10.90 | 13.85 | 12.38 | 12.09 | % | 0.14 | 4 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST | |
| 87.00 | 12.05 | 14.85 | 13.45 | 13.45 | % | 0.15 | 2 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST | |
| 88.00 | 12.05 | 15.85 | 13.95 | % | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 89.00 | 13.05 | 16.85 | 14.95 | % | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 90.00 | 14.05 | 17.85 | 15.95 | 15.43 | % | 0.18 | 2 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST | |
| 91.00 | 15.05 | 18.85 | 16.95 | 16.36 | +2.96 | +22.09% | 0.19 | 2 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 92.00 | 16.05 | 19.85 | 17.95 | 15.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 93.00 | 17.05 | 20.85 | 18.95 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:32 PM EST |
| 94.00 | 18.05 | 21.85 | 19.95 | % | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 95.00 | 18.95 | 22.85 | 20.90 | % | 0.22 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 100.00 | 23.95 | 27.95 | 25.95 | % | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 105.00 | 28.90 | 32.95 | 30.93 | % | 0.29 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 110.00 | 33.95 | 37.95 | 35.95 | % | 0.33 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 115.00 | 38.80 | 42.95 | 40.88 | % | 0.36 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST |