Options Chain for CVS HEALTH CORP COM (CVS) - $71.18 as of 3/27/2026 3:44:15 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 | 24.30 | 27.15 | 25.73 | % | 0.57 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 50.00 | 19.30 | 22.00 | 20.65 | % | 0.41 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 55.00 | 14.25 | 17.05 | 15.65 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 60.00 | 9.50 | 12.15 | 10.83 | % | 0.18 | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.03 | 3/27/2026 3:59:41 PM EST | |||
| 61.00 | 7.75 | 10.80 | 9.28 | % | 0.15 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.03 | 3/27/2026 3:59:41 PM EST | |||
| 62.00 | 7.30 | 10.15 | 8.73 | % | 0.14 | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.04 | 3/27/2026 3:59:41 PM EST | |||
| 63.00 | 6.60 | 9.30 | 7.95 | % | 0.13 | 0 | 0 | 1.45 | 0.94 | 0.02 | -0.06 | 3/27/2026 3:59:41 PM EST | |||
| 64.00 | 5.20 | 7.65 | 6.43 | % | 0.10 | 0 | 0 | 1.11 | 0.92 | 0.03 | -0.07 | 3/27/2026 3:59:41 PM EST | |||
| 65.00 | 4.85 | 6.75 | 5.80 | % | 0.09 | 0 | 0 | 1.05 | 0.88 | 0.04 | -0.09 | 3/27/2026 3:59:41 PM EST | |||
| 66.00 | 3.55 | 6.10 | 4.83 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.05 | 0.84 | 0.05 | -0.10 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 67.00 | 3.25 | 4.35 | 3.80 | 3.80 | -1.25 | -24.76% | 0.06 | 2 | 3 | 0.47 | 0.78 | 0.07 | -0.12 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 68.00 | 2.56 | 3.30 | 2.93 | 3.14 | -1.56 | -33.20% | 0.04 | 10 | 2 | 0.45 | 0.70 | 0.08 | -0.14 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 69.00 | 2.23 | 2.60 | 2.42 | % | 0.04 | 0 | 3 | 0.49 | 0.62 | 0.09 | -0.15 | 3/27/2026 3:59:41 PM EST | |||
| 70.00 | 1.69 | 2.24 | 1.97 | 1.88 | % | 0.03 | 493 | 3 | 0.52 | 0.53 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 3:59:41 PM EST | |
| 71.00 | 1.26 | 1.53 | 1.40 | 1.44 | -0.16 | -10.00% | 0.02 | 486 | 446 | 0.49 | 0.44 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 72.00 | 0.91 | 1.27 | 1.09 | 1.04 | -0.28 | -21.22% | 0.02 | 1,401 | 367 | 0.51 | 0.36 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 73.00 | 0.73 | 0.84 | 0.79 | 0.89 | +0.11 | +14.11% | 0.01 | 216 | 133 | 0.51 | 0.29 | 0.07 | -0.13 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 74.00 | 0.60 | 0.62 | 0.61 | 0.61 | +0.11 | +22.00% | 0.01 | 3,676 | 132 | 0.53 | 0.23 | 0.06 | -0.12 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.09 | +25.00% | 0.01 | 5,089 | 1,828 | 0.54 | 0.18 | 0.05 | -0.11 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 76.00 | 0.14 | 0.50 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 46 | 238 | 0.53 | 0.14 | 0.04 | -0.09 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 77.00 | 0.10 | 0.39 | 0.25 | 0.22 | +0.05 | +29.42% | 0.00 | 22 | 136 | 0.55 | 0.11 | 0.04 | -0.08 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 78.00 | 0.07 | 0.46 | 0.27 | 0.26 | +0.14 | +116.67% | 0.00 | 28 | 239 | 0.60 | 0.08 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.05 | +45.46% | 0.00 | 4 | 292 | 0.64 | 0.05 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.92 | 0.03 | 0.01 | -0.03 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 81.00 | 0.00 | 0.74 | 0.37 | 0.04 | -0.24 | -85.72% | 0.00 | 19 | 162 | 1.05 | 0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 42 | 1.64 | 0.01 | 0.01 | -0.01 | 3/27/2026 3:59:41 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 1.71 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:41 PM EST | |||
| 84.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 3:59:41 PM EST |
| 85.00 | 0.01 | 0.27 | 0.14 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 699 | 0.79 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 88.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 42 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 89.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 91.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 1 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST | |
| 60.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 1 | 0.61 | -0.02 | 0.01 | -0.03 | 3/27/2026 3:59:41 PM EST | |||
| 61.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.03 | 3/27/2026 3:59:41 PM EST | |||
| 62.00 | 0.00 | 0.17 | 0.09 | 0.12 | % | 0.00 | 4 | 0 | 0.80 | -0.03 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:41 PM EST | |
| 63.00 | 0.01 | 0.38 | 0.20 | 0.18 | % | 0.00 | 9 | 0 | 0.55 | -0.06 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:41 PM EST | |
| 64.00 | 0.00 | 0.29 | 0.15 | 0.17 | +0.03 | +21.43% | 0.00 | 104 | 10 | 0.60 | -0.08 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 65.00 | 0.13 | 0.53 | 0.33 | 0.29 | +0.11 | +61.12% | 0.01 | 4 | 141 | 0.53 | -0.12 | 0.04 | -0.09 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 66.00 | 0.25 | 0.68 | 0.47 | 0.40 | +0.17 | +73.92% | 0.01 | 8 | 34 | 0.53 | -0.16 | 0.05 | -0.10 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 67.00 | 0.24 | 0.70 | 0.47 | 0.62 | +0.29 | +87.88% | 0.01 | 22 | 1,150 | 0.44 | -0.22 | 0.07 | -0.12 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 68.00 | 0.75 | 0.95 | 0.85 | 0.83 | +0.35 | +72.92% | 0.01 | 851 | 145 | 0.49 | -0.30 | 0.08 | -0.14 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 69.00 | 1.15 | 1.43 | 1.29 | 1.17 | +0.53 | +82.82% | 0.02 | 67 | 115 | 0.51 | -0.38 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 70.00 | 1.58 | 1.86 | 1.72 | 1.72 | +0.80 | +86.96% | 0.02 | 596 | 1,342 | 0.51 | -0.47 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 71.00 | 2.13 | 2.57 | 2.35 | 2.12 | +0.65 | +44.22% | 0.03 | 462 | 322 | 0.53 | -0.56 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 72.00 | 2.38 | 3.25 | 2.82 | 2.87 | +1.01 | +54.31% | 0.04 | 551 | 742 | 0.48 | -0.64 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 73.00 | 3.15 | 4.00 | 3.58 | 3.64 | +1.22 | +50.42% | 0.05 | 23 | 31 | 0.47 | -0.71 | 0.07 | -0.13 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 74.00 | 3.50 | 5.50 | 4.50 | 3.70 | +1.47 | +65.92% | 0.06 | 2 | 126 | 0.87 | -0.77 | 0.06 | -0.12 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 75.00 | 3.95 | 6.40 | 5.18 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 166 | 0.93 | -0.82 | 0.05 | -0.11 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 76.00 | 4.90 | 7.40 | 6.15 | % | 0.08 | 0 | 75 | 1.01 | -0.86 | 0.04 | -0.09 | 3/27/2026 3:59:41 PM EST | |||
| 77.00 | 5.65 | 8.55 | 7.10 | % | 0.09 | 0 | 29 | 1.14 | -0.89 | 0.04 | -0.08 | 3/27/2026 3:59:41 PM EST | |||
| 78.00 | 6.75 | 9.50 | 8.13 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 153 | 1.20 | -0.92 | 0.03 | -0.06 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 79.00 | 7.45 | 10.25 | 8.85 | 6.88 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.18 | -0.95 | 0.02 | -0.04 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 80.00 | 8.40 | 11.40 | 9.90 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.03 | 3/25/2026 | 3/27/2026 3:59:41 PM EST |
| 81.00 | 9.30 | 12.40 | 10.85 | % | 0.13 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.02 | 3/27/2026 3:59:41 PM EST | |||
| 82.00 | 10.00 | 13.15 | 11.58 | % | 0.14 | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 3/27/2026 3:59:41 PM EST | |||
| 83.00 | 11.35 | 14.75 | 13.05 | % | 0.16 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:41 PM EST | |||
| 84.00 | 12.00 | 15.70 | 13.85 | % | 0.16 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:41 PM EST | |||
| 85.00 | 13.20 | 16.35 | 14.78 | % | 0.17 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:41 PM EST | |||
| 86.00 | 14.20 | 17.70 | 15.95 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 87.00 | 14.90 | 18.90 | 16.90 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 88.00 | 16.35 | 19.90 | 18.13 | 15.81 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:41 PM EST |
| 89.00 | 16.90 | 21.00 | 18.95 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 90.00 | 17.90 | 22.00 | 19.95 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 91.00 | 19.00 | 22.90 | 20.95 | % | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 92.00 | 20.20 | 23.85 | 22.03 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 95.00 | 23.00 | 26.70 | 24.85 | % | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 100.00 | 27.95 | 31.85 | 29.90 | % | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 105.00 | 33.00 | 36.85 | 34.93 | % | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 110.00 | 37.90 | 41.70 | 39.80 | % | 0.36 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 115.00 | 42.90 | 46.90 | 44.90 | % | 0.39 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST |