Options Chain for CVS HEALTH CORP COM (CVS) - $72.80 as of 3/24/2026 9:03:16 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 | 26.25 | 28.40 | 27.33 | % | 0.61 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 50.00 | 21.20 | 23.40 | 22.30 | % | 0.45 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 55.00 | 16.40 | 18.65 | 17.53 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 60.00 | 11.60 | 13.65 | 12.63 | % | 0.21 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 61.00 | 10.55 | 12.70 | 11.63 | % | 0.19 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 62.00 | 9.65 | 11.75 | 10.70 | % | 0.17 | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 63.00 | 8.80 | 10.85 | 9.83 | % | 0.16 | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.05 | 3/25/2026 4:00:07 PM EST | |||
| 64.00 | 7.85 | 9.95 | 8.90 | % | 0.14 | 0 | 0 | 0.82 | 0.89 | 0.03 | -0.05 | 3/25/2026 4:00:07 PM EST | |||
| 65.00 | 6.95 | 9.10 | 8.03 | 8.02 | +1.39 | +20.97% | 0.12 | 1 | 6 | 0.79 | 0.86 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 66.00 | 6.30 | 8.15 | 7.23 | 7.22 | % | 0.11 | 1 | 1 | 0.74 | 0.82 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 67.00 | 5.50 | 7.40 | 6.45 | 6.44 | % | 0.10 | 2 | 1 | 0.51 | 0.79 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 68.00 | 5.00 | 5.90 | 5.45 | 5.45 | % | 0.08 | 2 | 0 | 0.47 | 0.74 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 69.00 | 4.55 | 5.00 | 4.78 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.70 | 0.05 | -0.09 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 70.00 | 3.90 | 4.40 | 4.15 | 4.71 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | 0.65 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 71.00 | 3.25 | 3.75 | 3.50 | 4.23 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.47 | 0.59 | 0.06 | -0.09 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 72.00 | 2.70 | 3.10 | 2.90 | 2.84 | +0.16 | +5.97% | 0.04 | 30 | 50 | 0.46 | 0.54 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 73.00 | 2.18 | 2.54 | 2.36 | 2.37 | -0.57 | -19.39% | 0.03 | 3 | 51 | 0.44 | 0.48 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 74.00 | 1.73 | 2.15 | 1.94 | 1.90 | -0.16 | -7.77% | 0.03 | 3 | 150 | 0.44 | 0.42 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 75.00 | 1.36 | 1.81 | 1.59 | 2.02 | +0.29 | +16.77% | 0.02 | 5 | 58 | 0.44 | 0.36 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 76.00 | 1.02 | 1.40 | 1.21 | 1.14 | -0.35 | -23.49% | 0.02 | 6 | 71 | 0.43 | 0.31 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 77.00 | 0.81 | 1.23 | 1.02 | 0.87 | -0.37 | -29.84% | 0.01 | 10 | 188 | 0.44 | 0.26 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 78.00 | 0.62 | 0.94 | 0.78 | 0.74 | -0.22 | -22.92% | 0.01 | 57 | 707 | 0.43 | 0.21 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 79.00 | 0.39 | 0.70 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.42 | 0.17 | 0.04 | -0.05 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 80.00 | 0.35 | 0.72 | 0.54 | 0.45 | -0.16 | -26.23% | 0.01 | 11 | 262 | 0.45 | 0.14 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 81.00 | 0.10 | 0.58 | 0.34 | 0.30 | -0.14 | -31.82% | 0.00 | 1 | 269 | 0.41 | 0.11 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 82.00 | 0.04 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.44 | 0.08 | 0.02 | -0.03 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 83.00 | 0.02 | 0.68 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.45 | 0.07 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1,038 | 0.55 | 0.05 | 0.02 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 85.00 | 0.05 | 0.70 | 0.38 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 38 | 0.53 | 0.04 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 39 | 0.81 | 0.02 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 88.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 12 | 0.90 | 0.01 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 89.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 11 | 0.97 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 91.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.44 | 0.22 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 1 | 0.69 | -0.04 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.79 | 0.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.05 | 0.01 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.46 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.07 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 63.00 | 0.06 | 0.75 | 0.41 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.09 | 0.02 | -0.05 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 64.00 | 0.40 | 0.62 | 0.51 | 0.50 | -0.14 | -21.88% | 0.01 | 625 | 58 | 0.53 | -0.12 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.43 | -0.51 | -54.26% | 0.01 | 1 | 37 | 0.50 | -0.14 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 66.00 | 0.50 | 0.99 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.49 | -0.18 | 0.03 | -0.07 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 67.00 | 0.84 | 1.15 | 1.00 | 1.01 | -0.34 | -25.19% | 0.01 | 61 | 6 | 0.50 | -0.21 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 68.00 | 1.04 | 1.37 | 1.21 | 1.26 | -0.16 | -11.27% | 0.02 | 6 | 38 | 0.49 | -0.26 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 69.00 | 1.17 | 1.72 | 1.45 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.47 | -0.30 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 70.00 | 1.59 | 2.07 | 1.83 | 1.79 | -0.25 | -12.26% | 0.03 | 64 | 117 | 0.48 | -0.35 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 71.00 | 1.93 | 2.38 | 2.16 | 2.34 | +0.10 | +4.47% | 0.03 | 2 | 342 | 0.46 | -0.41 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 72.00 | 2.36 | 2.82 | 2.59 | 2.65 | +0.41 | +18.31% | 0.04 | 9 | 70 | 0.45 | -0.46 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 73.00 | 2.82 | 3.35 | 3.09 | 3.19 | -0.07 | -2.15% | 0.04 | 2 | 370 | 0.45 | -0.52 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 74.00 | 3.40 | 3.90 | 3.65 | 3.84 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.44 | -0.58 | 0.06 | -0.09 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.64 | -0.34 | -6.83% | 0.06 | 1 | 479 | 0.44 | -0.64 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 76.00 | 4.70 | 5.15 | 4.93 | % | 0.06 | 0 | 126 | 0.43 | -0.69 | 0.05 | -0.08 | 3/25/2026 4:00:07 PM EST | |||
| 77.00 | 4.55 | 6.55 | 5.55 | 6.37 | 0.00 | 0.00% | 0.07 | 0 | 317 | 0.60 | -0.74 | 0.05 | -0.07 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 78.00 | 5.35 | 7.30 | 6.33 | % | 0.08 | 0 | 1,217 | 0.61 | -0.79 | 0.05 | -0.06 | 3/25/2026 4:00:07 PM EST | |||
| 79.00 | 6.70 | 8.10 | 7.40 | % | 0.09 | 0 | 348 | 0.62 | -0.83 | 0.04 | -0.05 | 3/25/2026 4:00:07 PM EST | |||
| 80.00 | 7.65 | 9.20 | 8.43 | % | 0.11 | 0 | 3 | 0.68 | -0.86 | 0.03 | -0.05 | 3/25/2026 4:00:07 PM EST | |||
| 81.00 | 7.95 | 10.10 | 9.03 | % | 0.11 | 0 | 1 | 0.70 | -0.89 | 0.03 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 82.00 | 9.05 | 11.20 | 10.13 | % | 0.12 | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 83.00 | 9.85 | 12.15 | 11.00 | % | 0.13 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.03 | 3/25/2026 4:00:07 PM EST | |||
| 84.00 | 10.80 | 13.10 | 11.95 | % | 0.14 | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 85.00 | 11.80 | 14.10 | 12.95 | 13.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.96 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 86.00 | 12.75 | 15.10 | 13.93 | % | 0.16 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 87.00 | 13.75 | 15.85 | 14.80 | % | 0.17 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 88.00 | 14.75 | 17.25 | 16.00 | 15.12 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | -0.99 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 89.00 | 15.70 | 18.85 | 17.28 | % | 0.19 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 90.00 | 16.55 | 19.45 | 18.00 | 17.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 91.00 | 17.75 | 20.40 | 19.08 | % | 0.21 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 92.00 | 18.75 | 21.20 | 19.98 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 95.00 | 21.75 | 23.85 | 22.80 | % | 0.24 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 100.00 | 26.75 | 28.90 | 27.83 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 105.00 | 31.75 | 34.10 | 32.93 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 110.00 | 36.75 | 39.20 | 37.98 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST |