Options Chain for CVS HEALTH CORP COM (CVS) - $74.44 as of 1/30/2026 1:05:14 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 | 28.50 | 31.85 | 30.18 | % | 0.67 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 50.00 | 22.95 | 26.90 | 24.93 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 55.00 | 18.05 | 21.95 | 20.00 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 60.00 | 13.60 | 15.55 | 14.58 | % | 0.24 | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 61.00 | 12.65 | 14.75 | 13.70 | % | 0.22 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 62.00 | 11.70 | 13.60 | 12.65 | 12.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | 0.95 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 63.00 | 11.05 | 12.75 | 11.90 | % | 0.19 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 64.00 | 10.15 | 11.60 | 10.88 | % | 0.17 | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 65.00 | 9.20 | 11.10 | 10.15 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.54 | 0.90 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 66.00 | 8.35 | 10.80 | 9.58 | % | 0.15 | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 67.00 | 7.25 | 8.95 | 8.10 | % | 0.12 | 0 | 0 | 0.44 | 0.84 | 0.03 | -0.04 | 1/30/2026 4:00:08 PM EST | |||
| 68.00 | 6.40 | 8.25 | 7.33 | % | 0.11 | 0 | 0 | 0.44 | 0.81 | 0.03 | -0.04 | 1/30/2026 4:00:08 PM EST | |||
| 69.00 | 5.60 | 7.35 | 6.48 | % | 0.09 | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.04 | 1/30/2026 4:00:08 PM EST | |||
| 70.00 | 5.95 | 6.45 | 6.20 | 5.90 | -0.11 | -1.83% | 0.09 | 1 | 4 | 0.36 | 0.74 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 71.00 | 5.20 | 5.85 | 5.53 | 5.21 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.70 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 72.00 | 4.55 | 5.20 | 4.88 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.36 | 0.66 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 73.00 | 3.95 | 4.20 | 4.08 | 4.00 | +0.10 | +2.57% | 0.06 | 1 | 14 | 0.34 | 0.61 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 74.00 | 3.35 | 4.10 | 3.73 | 3.30 | -0.20 | -5.72% | 0.05 | 10 | 12 | 0.36 | 0.56 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 75.00 | 2.84 | 3.25 | 3.05 | 3.00 | +0.02 | +0.68% | 0.04 | 2 | 62 | 0.34 | 0.51 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 76.00 | 2.34 | 2.95 | 2.65 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | 0.46 | 0.05 | -0.05 | 1/28/2026 | 1/30/2026 4:00:08 PM EST |
| 77.00 | 2.03 | 2.31 | 2.17 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.34 | 0.41 | 0.05 | -0.05 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 78.00 | 1.69 | 2.18 | 1.94 | 1.87 | +0.07 | +3.89% | 0.02 | 1 | 8 | 0.35 | 0.37 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 79.00 | 1.39 | 1.95 | 1.67 | 1.50 | +0.15 | +11.12% | 0.02 | 1 | 558 | 0.35 | 0.32 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 80.00 | 1.11 | 1.34 | 1.23 | 1.02 | -0.38 | -27.15% | 0.02 | 4 | 62 | 0.33 | 0.28 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 81.00 | 0.86 | 1.43 | 1.15 | 0.79 | -1.21 | -60.50% | 0.01 | 6 | 2 | 0.35 | 0.24 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 82.00 | 0.70 | 1.50 | 1.10 | 0.74 | +0.02 | +2.78% | 0.01 | 1 | 13 | 0.37 | 0.20 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 83.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 84.00 | 0.41 | 0.73 | 0.57 | 0.50 | % | 0.01 | 10 | 0 | 0.34 | 0.14 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 85.00 | 0.33 | 0.75 | 0.54 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.03 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 86.00 | 0.05 | 0.75 | 0.40 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.10 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 4:00:08 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.06 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.05 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.02 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.03 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 63.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 64.00 | 0.10 | 0.83 | 0.47 | 0.46 | % | 0.01 | 2 | 0 | 0.39 | -0.08 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 65.00 | 0.16 | 0.90 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.38 | -0.10 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:08 PM EST |
| 66.00 | 0.43 | 0.86 | 0.65 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 67.00 | 0.44 | 1.05 | 0.75 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.03 | -0.04 | 1/30/2026 4:00:08 PM EST | |||
| 68.00 | 0.67 | 0.90 | 0.79 | 0.84 | % | 0.01 | 2 | 0 | 0.35 | -0.19 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 69.00 | 0.93 | 1.37 | 1.15 | 1.17 | % | 0.02 | 1 | 0 | 0.37 | -0.22 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 70.00 | 1.15 | 1.48 | 1.32 | 1.49 | +0.08 | +5.68% | 0.02 | 2 | 53 | 0.35 | -0.26 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 71.00 | 1.23 | 1.95 | 1.59 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.35 | -0.30 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 4:00:08 PM EST |
| 72.00 | 1.74 | 2.29 | 2.02 | 1.80 | -0.98 | -35.26% | 0.03 | 5 | 15 | 0.36 | -0.34 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 73.00 | 2.11 | 2.70 | 2.41 | 2.60 | -1.02 | -28.18% | 0.03 | 1 | 18 | 0.35 | -0.39 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 74.00 | 2.34 | 3.15 | 2.75 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.44 | 0.05 | -0.05 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 75.00 | 3.00 | 3.45 | 3.23 | 3.00 | -0.42 | -12.29% | 0.04 | 7 | 12 | 0.34 | -0.49 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST |
| 76.00 | 3.55 | 3.85 | 3.70 | 3.77 | % | 0.05 | 9 | 0 | 0.33 | -0.54 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 77.00 | 4.15 | 4.75 | 4.45 | 4.52 | % | 0.06 | 8 | 0 | 0.34 | -0.59 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 4:00:08 PM EST | |
| 78.00 | 4.80 | 5.05 | 4.93 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | -0.63 | 0.05 | -0.05 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 79.00 | 5.40 | 6.00 | 5.70 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.68 | 0.05 | -0.04 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 80.00 | 6.25 | 6.70 | 6.48 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.34 | -0.72 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 4:00:08 PM EST |
| 81.00 | 6.75 | 8.40 | 7.58 | % | 0.09 | 0 | 0 | 0.37 | -0.76 | 0.04 | -0.04 | 1/30/2026 4:00:08 PM EST | |||
| 82.00 | 7.30 | 9.25 | 8.28 | % | 0.10 | 0 | 0 | 0.50 | -0.80 | 0.04 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 83.00 | 7.45 | 10.10 | 8.78 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.51 | -0.83 | 0.03 | -0.03 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 84.00 | 9.20 | 11.00 | 10.10 | % | 0.12 | 0 | 0 | 0.53 | -0.86 | 0.03 | -0.03 | 1/30/2026 4:00:08 PM EST | |||
| 85.00 | 10.05 | 11.95 | 11.00 | % | 0.13 | 0 | 0 | 0.55 | -0.88 | 0.03 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 86.00 | 11.00 | 12.90 | 11.95 | 10.39 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.57 | -0.90 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 87.00 | 11.95 | 13.65 | 12.80 | % | 0.15 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.02 | 1/30/2026 4:00:08 PM EST | |||
| 88.00 | 12.85 | 14.60 | 13.73 | % | 0.16 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 89.00 | 13.90 | 15.55 | 14.73 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.59 | -0.95 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:08 PM EST |
| 90.00 | 14.15 | 16.85 | 15.50 | 15.13 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.67 | -0.96 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:08 PM EST |
| 91.00 | 14.45 | 17.55 | 16.00 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 92.00 | 15.40 | 19.40 | 17.40 | % | 0.19 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 93.00 | 16.40 | 20.35 | 18.38 | % | 0.20 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 1/30/2026 4:00:08 PM EST | |||
| 94.00 | 17.40 | 21.35 | 19.38 | % | 0.21 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 95.00 | 18.35 | 21.80 | 20.08 | % | 0.21 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 100.00 | 23.35 | 27.35 | 25.35 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 105.00 | 28.35 | 32.30 | 30.33 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST | |||
| 110.00 | 33.35 | 37.30 | 35.33 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:08 PM EST |