Options Chain for CVS HEALTH CORP COM (CVS) - $70.08 as of 3/31/2026 7:41:13 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 | 30.15 | 32.50 | 31.33 | 34.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/31/2026 4:00:10 PM EST |
| 42.50 | 27.65 | 30.00 | 28.83 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 45.00 | 25.15 | 27.55 | 26.35 | 33.05 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/31/2026 4:00:10 PM EST |
| 47.50 | 22.65 | 25.00 | 23.83 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 50.00 | 20.20 | 23.10 | 21.65 | 28.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 3/31/2026 4:00:10 PM EST |
| 55.00 | 15.25 | 17.55 | 16.40 | 27.50 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.97 | 0.98 | 0.00 | -0.02 | 1/22/2026 | 3/31/2026 4:00:10 PM EST |
| 60.00 | 11.05 | 12.80 | 11.93 | 16.24 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | 0.94 | 0.01 | -0.04 | 2/25/2026 | 3/31/2026 4:00:10 PM EST |
| 61.00 | 10.00 | 11.85 | 10.93 | % | 0.18 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.05 | 3/31/2026 4:00:10 PM EST | |||
| 62.00 | 9.05 | 10.95 | 10.00 | % | 0.16 | 0 | 0 | 0.74 | 0.90 | 0.02 | -0.05 | 3/31/2026 4:00:10 PM EST | |||
| 62.50 | 8.60 | 10.35 | 9.48 | % | 0.15 | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.05 | 3/31/2026 4:00:10 PM EST | |||
| 63.00 | 8.10 | 10.00 | 9.05 | % | 0.14 | 0 | 0 | 0.70 | 0.88 | 0.02 | -0.06 | 3/31/2026 4:00:10 PM EST | |||
| 64.00 | 7.30 | 9.25 | 8.28 | 7.62 | % | 0.13 | 1 | 0 | 0.70 | 0.86 | 0.03 | -0.06 | 3/31/2026 | 3/31/2026 4:00:10 PM EST | |
| 65.00 | 6.95 | 7.90 | 7.43 | 6.92 | +0.92 | +15.34% | 0.11 | 5 | 56 | 0.56 | 0.83 | 0.03 | -0.07 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 66.00 | 5.50 | 7.15 | 6.33 | % | 0.10 | 0 | 0 | 0.57 | 0.80 | 0.04 | -0.07 | 3/31/2026 4:00:10 PM EST | |||
| 67.00 | 5.30 | 6.40 | 5.85 | 5.49 | +0.34 | +6.61% | 0.09 | 1 | 12 | 0.44 | 0.76 | 0.04 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 67.50 | 5.00 | 6.00 | 5.50 | 4.37 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.45 | 0.74 | 0.04 | -0.08 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 68.00 | 5.10 | 5.55 | 5.33 | 5.22 | +1.17 | +28.89% | 0.08 | 4 | 9 | 0.49 | 0.72 | 0.04 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 69.00 | 4.10 | 4.85 | 4.48 | 4.25 | +0.85 | +25.00% | 0.06 | 2 | 8 | 0.45 | 0.68 | 0.05 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 70.00 | 3.70 | 3.95 | 3.83 | 3.14 | +0.45 | +16.73% | 0.05 | 40 | 864 | 0.47 | 0.63 | 0.05 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 71.00 | 3.05 | 3.30 | 3.18 | 3.25 | +1.00 | +44.45% | 0.04 | 45 | 261 | 0.45 | 0.57 | 0.06 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 72.00 | 2.57 | 2.75 | 2.66 | 2.63 | +0.58 | +28.30% | 0.04 | 7,097 | 322 | 0.43 | 0.52 | 0.06 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 72.50 | 2.28 | 2.57 | 2.43 | 2.49 | +0.89 | +55.63% | 0.03 | 125 | 3,199 | 0.44 | 0.49 | 0.06 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 73.00 | 2.07 | 2.55 | 2.31 | 2.13 | +0.55 | +34.81% | 0.03 | 13 | 715 | 0.45 | 0.46 | 0.06 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 74.00 | 1.65 | 1.99 | 1.82 | 1.45 | -0.08 | -5.23% | 0.02 | 4 | 239 | 0.43 | 0.40 | 0.06 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 75.00 | 1.37 | 1.56 | 1.47 | 1.42 | +0.54 | +61.37% | 0.02 | 1,346 | 4,916 | 0.43 | 0.34 | 0.06 | -0.07 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 76.00 | 1.04 | 1.44 | 1.24 | 1.00 | +0.30 | +42.86% | 0.02 | 7 | 782 | 0.44 | 0.29 | 0.05 | -0.07 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 77.00 | 0.85 | 1.02 | 0.94 | 0.87 | +0.31 | +55.36% | 0.01 | 14,041 | 1,122 | 0.43 | 0.24 | 0.05 | -0.06 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 77.50 | 0.72 | 0.95 | 0.84 | 0.81 | +0.31 | +62.00% | 0.01 | 47 | 4,216 | 0.43 | 0.22 | 0.05 | -0.06 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 78.00 | 0.61 | 0.85 | 0.73 | 0.73 | +0.33 | +82.50% | 0.01 | 1 | 424 | 0.43 | 0.20 | 0.04 | -0.05 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 79.00 | 0.42 | 0.70 | 0.56 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | 0.16 | 0.04 | -0.05 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 80.00 | 0.37 | 0.47 | 0.42 | 0.40 | +0.09 | +29.04% | 0.01 | 239 | 13,945 | 0.42 | 0.13 | 0.03 | -0.04 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 81.00 | 0.16 | 0.52 | 0.34 | 0.44 | -0.06 | -12.00% | 0.00 | 1 | 48 | 0.42 | 0.10 | 0.03 | -0.04 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 82.00 | 0.13 | 0.34 | 0.24 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 218 | 0.42 | 0.09 | 0.02 | -0.03 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 82.50 | 0.16 | 0.29 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 3 | 3,953 | 0.43 | 0.08 | 0.02 | -0.03 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 83.00 | 0.07 | 0.73 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.06 | 0.02 | -0.03 | 3/23/2026 | 3/31/2026 4:00:10 PM EST |
| 84.00 | 0.08 | 0.18 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.06 | 0.02 | -0.02 | 3/24/2026 | 3/31/2026 4:00:10 PM EST |
| 85.00 | 0.10 | 0.21 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 6 | 2,531 | 0.46 | 0.04 | 0.01 | -0.02 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 87.50 | 0.07 | 0.14 | 0.11 | 0.24 | +0.14 | +140.00% | 0.00 | 2 | 2,103 | 0.48 | 0.03 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 90.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 320 | 1,163 | 0.46 | 0.02 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 4:00:10 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 28 | 92 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/31/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/31/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 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 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/31/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/31/2026 4:00:10 PM EST |
| 55.00 | 0.03 | 0.36 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 3/31/2026 4:00:10 PM EST |
| 60.00 | 0.11 | 0.54 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,335 | 0.59 | -0.06 | 0.01 | -0.04 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 61.00 | 0.08 | 0.53 | 0.31 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.08 | 0.02 | -0.05 | 3/27/2026 | 3/31/2026 4:00:10 PM EST |
| 62.00 | 0.23 | 0.64 | 0.44 | 0.35 | -0.25 | -41.67% | 0.01 | 22 | 49 | 0.56 | -0.10 | 0.02 | -0.05 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 62.50 | 0.22 | 0.75 | 0.49 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.11 | 0.02 | -0.05 | 3/27/2026 | 3/31/2026 4:00:10 PM EST |
| 63.00 | 0.31 | 0.81 | 0.56 | 0.64 | -0.15 | -18.99% | 0.01 | 1 | 254 | 0.55 | -0.12 | 0.02 | -0.06 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 64.00 | 0.43 | 1.04 | 0.74 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.56 | -0.14 | 0.03 | -0.06 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 65.00 | 0.55 | 0.82 | 0.69 | 0.62 | -0.48 | -43.64% | 0.01 | 61 | 1,078 | 0.50 | -0.17 | 0.03 | -0.07 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 66.00 | 0.56 | 1.09 | 0.83 | 0.90 | -0.33 | -26.83% | 0.01 | 1 | 53 | 0.48 | -0.20 | 0.04 | -0.07 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 67.00 | 0.84 | 1.05 | 0.95 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.46 | -0.24 | 0.04 | -0.08 | 3/27/2026 | 3/31/2026 4:00:10 PM EST |
| 67.50 | 0.83 | 1.42 | 1.13 | 1.16 | -0.60 | -34.10% | 0.02 | 1 | 560 | 0.47 | -0.26 | 0.04 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 68.00 | 1.12 | 1.44 | 1.28 | 1.43 | -0.37 | -20.56% | 0.02 | 2 | 49 | 0.48 | -0.28 | 0.04 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 69.00 | 1.40 | 1.65 | 1.53 | 1.51 | -0.95 | -38.62% | 0.02 | 7 | 21 | 0.46 | -0.32 | 0.05 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 70.00 | 1.75 | 2.16 | 1.96 | 1.80 | -1.07 | -37.29% | 0.03 | 302 | 3,129 | 0.47 | -0.37 | 0.05 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 71.00 | 2.10 | 2.33 | 2.22 | 2.18 | -1.03 | -32.09% | 0.03 | 186 | 601 | 0.44 | -0.43 | 0.06 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 72.00 | 2.57 | 2.85 | 2.71 | 2.73 | -0.92 | -25.21% | 0.04 | 26 | 550 | 0.43 | -0.48 | 0.06 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 72.50 | 2.81 | 3.30 | 3.06 | 3.02 | -1.20 | -28.44% | 0.04 | 18 | 3,949 | 0.45 | -0.51 | 0.06 | -0.09 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 73.00 | 2.92 | 3.35 | 3.14 | 3.25 | -0.65 | -16.67% | 0.04 | 1 | 33 | 0.41 | -0.54 | 0.06 | -0.08 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 74.00 | 3.65 | 4.00 | 3.83 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.43 | -0.60 | 0.06 | -0.08 | 3/26/2026 | 3/31/2026 4:00:10 PM EST |
| 75.00 | 4.30 | 4.85 | 4.58 | 4.65 | -1.00 | -17.70% | 0.06 | 10 | 3,218 | 0.44 | -0.66 | 0.06 | -0.07 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 76.00 | 5.05 | 5.50 | 5.28 | 6.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.71 | 0.05 | -0.07 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 77.00 | 5.30 | 7.20 | 6.25 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | -0.76 | 0.05 | -0.06 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 77.50 | 6.00 | 7.10 | 6.55 | 6.95 | -0.90 | -11.47% | 0.08 | 10 | 1,897 | 0.45 | -0.78 | 0.05 | -0.06 | 3/31/2026 | 3/31/2026 4:00:10 PM EST |
| 78.00 | 6.10 | 8.00 | 7.05 | % | 0.09 | 0 | 0 | 0.67 | -0.81 | 0.04 | -0.05 | 3/31/2026 4:00:10 PM EST | |||
| 79.00 | 7.20 | 8.85 | 8.03 | % | 0.10 | 0 | 0 | 0.48 | -0.84 | 0.04 | -0.05 | 3/31/2026 4:00:10 PM EST | |||
| 80.00 | 8.00 | 9.40 | 8.70 | 9.99 | 0.00 | 0.00% | 0.11 | 0 | 3,671 | 0.65 | -0.87 | 0.03 | -0.04 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 81.00 | 8.90 | 10.65 | 9.78 | 11.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.90 | 0.03 | -0.04 | 3/30/2026 | 3/31/2026 4:00:10 PM EST |
| 82.00 | 9.50 | 11.55 | 10.53 | % | 0.13 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.03 | 3/31/2026 4:00:10 PM EST | |||
| 82.50 | 10.25 | 11.95 | 11.10 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.76 | -0.92 | 0.02 | -0.03 | 3/25/2026 | 3/31/2026 4:00:10 PM EST |
| 83.00 | 10.70 | 12.50 | 11.60 | % | 0.14 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.03 | 3/31/2026 4:00:10 PM EST | |||
| 84.00 | 11.50 | 14.05 | 12.78 | % | 0.15 | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.02 | 3/31/2026 4:00:10 PM EST | |||
| 85.00 | 12.70 | 14.35 | 13.53 | 13.47 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.83 | -0.96 | 0.01 | -0.02 | 3/23/2026 | 3/31/2026 4:00:10 PM EST |
| 87.50 | 15.15 | 17.50 | 16.33 | 15.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/31/2026 4:00:10 PM EST |
| 90.00 | 17.30 | 20.00 | 18.65 | 16.07 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.15 | -0.98 | 0.01 | -0.01 | 3/18/2026 | 3/31/2026 4:00:10 PM EST |
| 95.00 | 22.65 | 24.95 | 23.80 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 100.00 | 27.65 | 29.95 | 28.80 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 105.00 | 32.65 | 34.95 | 33.80 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 110.00 | 37.45 | 39.95 | 38.70 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 115.00 | 42.60 | 44.95 | 43.78 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST | |||
| 120.00 | 46.40 | 49.95 | 48.18 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:10 PM EST |