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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.35 | 36.30 | 34.33 | 34.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:32 PM EST |
| 42.50 | 29.80 | 33.90 | 31.85 | % | 0.75 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 45.00 | 27.40 | 31.35 | 29.38 | 33.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:32 PM EST |
| 47.50 | 24.95 | 28.85 | 26.90 | % | 0.57 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 50.00 | 22.50 | 26.40 | 24.45 | 28.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:32 PM EST |
| 55.00 | 18.20 | 21.40 | 19.80 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.87 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 2/24/2026 4:00:32 PM EST |
| 60.00 | 13.50 | 15.80 | 14.65 | 18.27 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.60 | 0.94 | 0.01 | -0.02 | 2/9/2026 | 2/24/2026 4:00:32 PM EST |
| 65.00 | 8.95 | 11.40 | 10.18 | 12.35 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.52 | 0.86 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 67.50 | 6.70 | 9.40 | 8.05 | 9.62 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | 0.79 | 0.03 | -0.03 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 6.20 | 7.00 | 6.60 | 6.37 | -2.13 | -25.06% | 0.09 | 57 | 164 | 0.37 | 0.71 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 72.50 | 4.70 | 4.90 | 4.80 | 4.85 | -2.30 | -32.17% | 0.07 | 11 | 579 | 0.34 | 0.61 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 75.00 | 3.35 | 3.60 | 3.48 | 3.39 | -1.75 | -34.05% | 0.05 | 238 | 715 | 0.33 | 0.50 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 77.50 | 2.29 | 2.49 | 2.39 | 2.32 | -1.55 | -40.06% | 0.03 | 68 | 1,484 | 0.32 | 0.39 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 80.00 | 1.50 | 1.69 | 1.60 | 1.59 | -0.99 | -38.38% | 0.02 | 320 | 5,727 | 0.32 | 0.30 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 82.50 | 0.95 | 1.12 | 1.04 | 0.99 | -0.84 | -45.91% | 0.01 | 432 | 2,016 | 0.32 | 0.22 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 85.00 | 0.59 | 0.71 | 0.65 | 0.59 | -0.58 | -49.58% | 0.01 | 60 | 845 | 0.32 | 0.15 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 87.50 | 0.34 | 0.50 | 0.42 | 0.42 | -0.33 | -44.00% | 0.00 | 23 | 700 | 0.32 | 0.11 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 90.00 | 0.15 | 0.64 | 0.40 | 0.30 | -0.14 | -31.82% | 0.00 | 830 | 1,238 | 0.35 | 0.07 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 95.00 | 0.00 | 0.43 | 0.22 | 0.10 | -0.04 | -28.58% | 0.00 | 51 | 1,488 | 0.44 | 0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 52 | 99 | 0.34 | 0.02 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:32 PM EST |
| 110.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:32 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:32 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 47.50 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:32 PM EST |
| 50.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:32 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 20 | 0.46 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 60.00 | 0.26 | 0.37 | 0.32 | 0.27 | +0.11 | +68.75% | 0.01 | 38 | 1,124 | 0.39 | -0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 65.00 | 0.64 | 0.80 | 0.72 | 0.81 | +0.41 | +102.50% | 0.01 | 42 | 789 | 0.35 | -0.14 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 67.50 | 1.19 | 1.26 | 1.23 | 1.22 | +0.57 | +87.70% | 0.02 | 28 | 126 | 0.35 | -0.21 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 1.83 | 1.94 | 1.89 | 1.91 | +0.86 | +81.91% | 0.03 | 41 | 1,579 | 0.34 | -0.29 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 72.50 | 2.73 | 2.86 | 2.80 | 2.66 | +1.04 | +64.20% | 0.04 | 168 | 1,480 | 0.33 | -0.39 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 75.00 | 3.80 | 4.05 | 3.93 | 3.90 | +1.56 | +66.67% | 0.05 | 49 | 2,136 | 0.33 | -0.50 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 77.50 | 5.25 | 5.50 | 5.38 | 5.35 | +1.85 | +52.86% | 0.07 | 3 | 1,115 | 0.32 | -0.61 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 80.00 | 6.85 | 8.65 | 7.75 | 6.56 | +1.50 | +29.65% | 0.10 | 3 | 3,498 | 0.38 | -0.70 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 82.50 | 8.15 | 10.55 | 9.35 | 7.18 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.48 | -0.78 | 0.03 | -0.03 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 85.00 | 10.30 | 12.65 | 11.48 | 9.51 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.50 | -0.85 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 87.50 | 12.10 | 15.40 | 13.75 | 13.65 | % | 0.16 | 5 | 0 | 0.58 | -0.89 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:32 PM EST | |
| 90.00 | 14.90 | 17.25 | 16.08 | 11.99 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.56 | -0.93 | 0.02 | -0.01 | 2/17/2026 | 2/24/2026 4:00:32 PM EST |
| 95.00 | 18.95 | 22.85 | 20.90 | % | 0.22 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:32 PM EST | |||
| 100.00 | 23.95 | 27.85 | 25.90 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 105.00 | 28.95 | 32.85 | 30.90 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 110.00 | 33.75 | 37.85 | 35.80 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 115.00 | 38.75 | 42.85 | 40.80 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 120.00 | 43.95 | 47.85 | 45.90 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST |