Options Chain for CVS HEALTH CORP COM (CVS) - $83.30 as of 1/26/2026 7:41:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 54.50 | 58.10 | 56.30 | 45.90 | 0.00 | 0.00% | 2.05 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/26/2026 3:59:54 PM EST |
| 30.00 | 52.05 | 55.25 | 53.65 | 50.00 | 0.00 | 0.00% | 1.79 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 3:59:54 PM EST |
| 32.50 | 49.50 | 53.25 | 51.38 | 34.41 | 0.00 | 0.00% | 1.58 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 1/26/2026 3:59:54 PM EST |
| 35.00 | 47.10 | 51.00 | 49.05 | 31.55 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/26/2026 3:59:54 PM EST |
| 37.50 | 44.55 | 48.30 | 46.43 | % | 1.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 40.00 | 42.10 | 45.80 | 43.95 | 20.85 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 1/26/2026 3:59:54 PM EST |
| 42.50 | 39.65 | 42.50 | 41.08 | 36.56 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/26/2026 3:59:54 PM EST |
| 45.00 | 37.15 | 41.10 | 39.13 | 36.90 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 47.50 | 34.70 | 37.90 | 36.30 | 35.02 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 32.20 | 36.15 | 34.18 | 31.85 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 52.50 | 30.40 | 33.00 | 31.70 | 29.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 27.90 | 30.45 | 29.18 | 27.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 57.50 | 24.75 | 27.90 | 26.33 | 24.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 22.95 | 25.60 | 24.28 | 23.30 | +0.38 | +1.66% | 0.40 | 1 | 26 | 0.79 | 0.97 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 62.50 | 21.25 | 23.15 | 22.20 | 18.86 | 0.00 | 0.00% | 0.36 | 0 | 142 | 0.73 | 0.96 | 0.01 | -0.02 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 17.95 | 21.15 | 19.55 | 18.70 | 0.00 | 0.00% | 0.30 | 0 | 716 | 0.73 | 0.94 | 0.01 | -0.02 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 67.50 | 14.95 | 18.75 | 16.85 | 15.40 | 0.00 | 0.00% | 0.25 | 0 | 469 | 0.67 | 0.92 | 0.01 | -0.03 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 12.65 | 16.00 | 14.33 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 585 | 0.56 | 0.91 | 0.01 | -0.03 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 72.50 | 11.45 | 13.70 | 12.58 | 11.40 | +1.42 | +14.23% | 0.17 | 2 | 1,150 | 0.51 | 0.87 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 75.00 | 9.85 | 10.50 | 10.18 | 9.81 | +1.16 | +13.41% | 0.14 | 184 | 930 | 0.32 | 0.82 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 77.50 | 7.45 | 9.00 | 8.23 | 7.00 | -0.40 | -5.41% | 0.11 | 35 | 888 | 0.32 | 0.77 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 5.95 | 6.85 | 6.40 | 5.95 | +0.14 | +2.41% | 0.08 | 107 | 20,963 | 0.31 | 0.69 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 82.50 | 4.95 | 5.15 | 5.05 | 5.01 | +0.63 | +14.39% | 0.06 | 118 | 2,151 | 0.32 | 0.60 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 85.00 | 3.55 | 3.85 | 3.70 | 3.65 | +0.50 | +15.88% | 0.04 | 107 | 3,483 | 0.32 | 0.50 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 87.50 | 2.57 | 2.74 | 2.66 | 2.65 | +0.41 | +18.31% | 0.03 | 462 | 6,193 | 0.31 | 0.40 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 90.00 | 1.75 | 1.89 | 1.82 | 1.80 | +0.37 | +25.88% | 0.02 | 474 | 1,819 | 0.31 | 0.30 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 92.50 | 1.16 | 1.31 | 1.24 | 1.25 | +0.24 | +23.77% | 0.01 | 79 | 1,330 | 0.31 | 0.22 | 0.03 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 95.00 | 0.46 | 0.96 | 0.71 | 0.73 | +0.11 | +17.75% | 0.01 | 87 | 296 | 0.29 | 0.16 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 100.00 | 0.19 | 0.35 | 0.27 | 0.33 | +0.10 | +43.48% | 0.00 | 61 | 5,095 | 0.29 | 0.07 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.36 | 0.03 | 0.01 | -0.01 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.17 | 1.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.70 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/26/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 32.50 | 0.00 | 2.14 | 1.07 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 1/26/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.02 | -0.10 | -83.34% | 0.03 | 6 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/26/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 265 | 1.68 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/26/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 495 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/26/2026 3:59:54 PM EST |
| 45.00 | 0.03 | 0.12 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.18 | 1.09 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 721 | 1.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.21 | 1.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,387 | 1.09 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/26/2026 3:59:54 PM EST |
| 57.50 | 0.02 | 0.61 | 0.32 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.55 | -0.02 | 0.00 | -0.01 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 0.09 | 0.38 | 0.24 | 0.10 | -0.08 | -44.45% | 0.00 | 5 | 1,114 | 0.50 | -0.03 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 62.50 | 0.10 | 0.65 | 0.38 | 0.15 | -0.10 | -40.00% | 0.01 | 3 | 495 | 0.49 | -0.04 | 0.01 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 0.09 | 0.51 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 1,244 | 0.42 | -0.06 | 0.01 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 67.50 | 0.11 | 0.67 | 0.39 | 0.52 | +0.17 | +48.58% | 0.01 | 8 | 862 | 0.39 | -0.08 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 0.43 | 0.96 | 0.70 | 0.57 | +0.04 | +7.55% | 0.01 | 4 | 802 | 0.41 | -0.09 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 72.50 | 0.45 | 1.03 | 0.74 | 0.78 | +0.06 | +8.34% | 0.01 | 4 | 1,218 | 0.36 | -0.13 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 75.00 | 0.81 | 1.09 | 0.95 | 1.08 | +0.03 | +2.86% | 0.01 | 20 | 1,428 | 0.33 | -0.18 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 77.50 | 1.32 | 1.59 | 1.46 | 1.58 | 0.00 | 0.00% | 0.02 | 38 | 1,768 | 0.32 | -0.23 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 2.03 | 2.30 | 2.17 | 2.42 | -0.05 | -2.03% | 0.03 | 93 | 4,432 | 0.32 | -0.31 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 82.50 | 2.83 | 3.25 | 3.04 | 3.35 | -0.05 | -1.48% | 0.04 | 41 | 704 | 0.31 | -0.40 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 85.00 | 4.30 | 4.45 | 4.38 | 4.60 | -0.70 | -13.21% | 0.05 | 40 | 404 | 0.31 | -0.50 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 87.50 | 5.50 | 5.90 | 5.70 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.30 | -0.60 | 0.04 | -0.04 | 1/22/2026 | 1/26/2026 3:59:54 PM EST |
| 90.00 | 6.35 | 8.95 | 7.65 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.30 | -0.70 | 0.04 | -0.03 | 1/22/2026 | 1/26/2026 3:59:54 PM EST |
| 92.50 | 8.40 | 10.85 | 9.63 | % | 0.10 | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.03 | 1/26/2026 3:59:54 PM EST | |||
| 95.00 | 10.35 | 13.00 | 11.68 | 16.66 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.46 | -0.84 | 0.03 | -0.02 | 11/6/2025 | 1/26/2026 3:59:54 PM EST |
| 100.00 | 14.50 | 18.30 | 16.40 | 20.38 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.59 | -0.93 | 0.01 | -0.01 | 11/26/2025 | 1/26/2026 3:59:54 PM EST |
| 105.00 | 19.45 | 23.20 | 21.33 | 24.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 10/16/2025 | 1/26/2026 3:59:54 PM EST |
| 110.00 | 24.90 | 28.15 | 26.53 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 115.00 | 29.30 | 33.15 | 31.23 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 120.00 | 34.90 | 38.15 | 36.53 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST |