Options Chain for CVS HEALTH CORP COM (CVS) - $75.54 as of 3/12/2026 5:31:32 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 | 30.40 | 32.90 | 31.65 | % | 0.70 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 50.00 | 25.40 | 27.75 | 26.58 | % | 0.53 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 55.00 | 20.55 | 23.05 | 21.80 | % | 0.40 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 60.00 | 16.15 | 18.00 | 17.08 | % | 0.28 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 64.00 | 12.45 | 14.30 | 13.38 | % | 0.21 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 65.00 | 10.60 | 13.40 | 12.00 | % | 0.18 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 66.00 | 10.65 | 12.50 | 11.58 | % | 0.18 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 67.00 | 9.65 | 11.65 | 10.65 | % | 0.16 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 68.00 | 9.05 | 10.75 | 9.90 | % | 0.15 | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 69.00 | 8.00 | 9.95 | 8.98 | % | 0.13 | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 70.00 | 7.20 | 9.15 | 8.18 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 71.00 | 6.45 | 8.40 | 7.43 | % | 0.10 | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 72.00 | 6.05 | 7.05 | 6.55 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 73.00 | 5.40 | 6.15 | 5.78 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.66 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 74.00 | 4.85 | 5.55 | 5.20 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.04 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 75.00 | 4.20 | 4.95 | 4.58 | 5.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.58 | 0.04 | -0.05 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 76.00 | 3.65 | 4.35 | 4.00 | 4.50 | +0.53 | +13.35% | 0.05 | 2 | 2 | 0.36 | 0.54 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 77.00 | 3.25 | 3.95 | 3.60 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.50 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 78.00 | 2.80 | 3.40 | 3.10 | 3.48 | -0.48 | -12.13% | 0.04 | 1 | 1 | 0.36 | 0.46 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 79.00 | 2.40 | 2.70 | 2.55 | 3.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | 0.42 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 80.00 | 1.91 | 2.57 | 2.24 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.35 | 0.37 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 81.00 | 1.57 | 2.04 | 1.81 | 2.15 | % | 0.02 | 3 | 0 | 0.34 | 0.33 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 82.00 | 1.22 | 1.90 | 1.56 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.30 | 0.04 | -0.04 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 83.00 | 1.05 | 1.79 | 1.42 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.35 | 0.26 | 0.04 | -0.04 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 84.00 | 0.72 | 1.40 | 1.06 | 1.18 | % | 0.01 | 3 | 0 | 0.33 | 0.23 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 85.00 | 0.58 | 1.08 | 0.83 | 1.00 | -0.08 | -7.41% | 0.01 | 4 | 3 | 0.33 | 0.20 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 86.00 | 0.41 | 1.02 | 0.72 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.03 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 87.00 | 0.29 | 1.02 | 0.66 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.15 | 0.03 | -0.03 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 88.00 | 0.18 | 0.94 | 0.56 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 89.00 | 0.31 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.02 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 90.00 | 0.17 | 0.74 | 0.46 | 0.38 | % | 0.01 | 2 | 0 | 0.35 | 0.09 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 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 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 64.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 65.00 | 0.22 | 1.05 | 0.64 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 66.00 | 0.58 | 1.15 | 0.87 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 67.00 | 0.70 | 1.20 | 0.95 | 0.90 | % | 0.01 | 2 | 0 | 0.41 | -0.16 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 68.00 | 0.62 | 1.41 | 1.02 | 1.03 | -0.13 | -11.21% | 0.01 | 2 | 3 | 0.39 | -0.19 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 69.00 | 1.00 | 1.64 | 1.32 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | -0.21 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 70.00 | 1.01 | 1.81 | 1.41 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.38 | -0.24 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 71.00 | 1.37 | 2.26 | 1.82 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 72.00 | 1.45 | 2.35 | 1.90 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.31 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 73.00 | 1.94 | 2.69 | 2.32 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.04 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 74.00 | 2.30 | 3.10 | 2.70 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.04 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 75.00 | 2.63 | 4.00 | 3.32 | 2.95 | -0.40 | -11.94% | 0.04 | 1 | 1 | 0.39 | -0.42 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 76.00 | 3.10 | 3.95 | 3.53 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.04 | -0.05 | 3/12/2026 4:00:02 PM EST | |||
| 77.00 | 3.60 | 4.45 | 4.03 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.50 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 78.00 | 4.10 | 5.75 | 4.93 | 4.39 | +0.40 | +10.03% | 0.06 | 1 | 10 | 0.39 | -0.54 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 79.00 | 4.80 | 6.30 | 5.55 | 4.57 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | -0.58 | 0.04 | -0.05 | 3/5/2026 | 3/12/2026 4:00:02 PM EST |
| 80.00 | 5.45 | 6.30 | 5.88 | % | 0.07 | 0 | 0 | 0.36 | -0.63 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 81.00 | 6.05 | 7.65 | 6.85 | % | 0.08 | 0 | 0 | 0.39 | -0.67 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 82.00 | 6.90 | 8.80 | 7.85 | % | 0.10 | 0 | 0 | 0.42 | -0.70 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 83.00 | 7.30 | 8.80 | 8.05 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 84.00 | 7.80 | 9.50 | 8.65 | % | 0.10 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 85.00 | 8.15 | 11.00 | 9.58 | % | 0.11 | 0 | 0 | 0.52 | -0.80 | 0.03 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 86.00 | 8.90 | 11.80 | 10.35 | % | 0.12 | 0 | 0 | 0.53 | -0.83 | 0.03 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 87.00 | 10.35 | 12.65 | 11.50 | % | 0.13 | 0 | 0 | 0.54 | -0.85 | 0.03 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 88.00 | 11.10 | 13.55 | 12.33 | % | 0.14 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 89.00 | 11.35 | 14.45 | 12.90 | % | 0.14 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 90.00 | 12.25 | 15.35 | 13.80 | % | 0.15 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 91.00 | 13.85 | 16.30 | 15.08 | % | 0.17 | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 92.00 | 14.90 | 17.25 | 16.08 | % | 0.17 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 95.00 | 17.60 | 20.15 | 18.88 | % | 0.20 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 100.00 | 22.30 | 25.05 | 23.68 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 105.00 | 27.45 | 30.00 | 28.73 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 110.00 | 32.45 | 35.00 | 33.73 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST |