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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.20 | 35.05 | 33.13 | 41.68 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 3/24/2026 4:00:03 PM EST |
| 42.50 | 28.65 | 32.55 | 30.60 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 45.00 | 26.20 | 30.10 | 28.15 | 36.51 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 3/24/2026 4:00:03 PM EST |
| 47.50 | 23.85 | 27.65 | 25.75 | % | 0.54 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 50.00 | 22.05 | 24.70 | 23.38 | 28.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.01 | 12/2/2025 | 3/24/2026 4:00:03 PM EST |
| 55.00 | 16.75 | 19.00 | 17.88 | 27.86 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.72 | 0.94 | 0.01 | -0.01 | 10/17/2025 | 3/24/2026 4:00:03 PM EST |
| 60.00 | 12.50 | 14.10 | 13.30 | 17.15 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.57 | 0.88 | 0.02 | -0.02 | 3/9/2026 | 3/24/2026 4:00:03 PM EST |
| 62.50 | 9.95 | 12.05 | 11.00 | % | 0.18 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.03 | 3/24/2026 4:00:03 PM EST | |||
| 65.00 | 8.95 | 10.00 | 9.48 | 8.54 | -7.76 | -47.61% | 0.15 | 1 | 58 | 0.45 | 0.78 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 67.50 | 7.35 | 7.80 | 7.58 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 162 | 0.43 | 0.71 | 0.03 | -0.04 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 70.00 | 5.70 | 5.85 | 5.78 | 5.85 | +1.15 | +24.47% | 0.08 | 171 | 197 | 0.40 | 0.63 | 0.03 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 72.50 | 4.30 | 4.45 | 4.38 | 4.45 | +0.95 | +27.15% | 0.06 | 100 | 242 | 0.39 | 0.54 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 75.00 | 3.15 | 3.25 | 3.20 | 3.20 | +0.60 | +23.08% | 0.04 | 138 | 1,969 | 0.38 | 0.44 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 77.50 | 2.18 | 2.35 | 2.27 | 2.38 | +0.60 | +33.71% | 0.03 | 5,040 | 1,450 | 0.38 | 0.35 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 80.00 | 1.50 | 1.64 | 1.57 | 1.63 | +0.40 | +32.52% | 0.02 | 6,794 | 8,657 | 0.37 | 0.27 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 82.50 | 1.03 | 1.14 | 1.09 | 1.11 | +0.28 | +33.74% | 0.01 | 22 | 2,566 | 0.37 | 0.21 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 85.00 | 0.60 | 0.85 | 0.73 | 0.72 | +0.22 | +44.00% | 0.01 | 15 | 9,222 | 0.37 | 0.15 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 87.50 | 0.40 | 0.73 | 0.57 | 0.56 | +0.13 | +30.24% | 0.01 | 6 | 5,308 | 0.39 | 0.11 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 90.00 | 0.26 | 0.49 | 0.38 | 0.37 | +0.12 | +48.00% | 0.00 | 30 | 3,328 | 0.38 | 0.08 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 92.50 | 0.10 | 0.42 | 0.26 | 0.16 | -0.17 | -51.52% | 0.00 | 5 | 764 | 0.38 | 0.06 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 95.00 | 0.15 | 0.32 | 0.24 | 0.14 | -0.04 | -22.23% | 0.00 | 21 | 1,055 | 0.41 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.49 | 0.02 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 4:00:03 PM EST |
| 105.00 | 0.03 | 0.12 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.44 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 64 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 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 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/24/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/24/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.41 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/24/2026 4:00:03 PM EST |
| 47.50 | 0.01 | 0.46 | 0.24 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.58 | -0.01 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:03 PM EST |
| 50.00 | 0.02 | 0.54 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.55 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 55.00 | 0.32 | 0.44 | 0.38 | 0.48 | -0.02 | -4.00% | 0.01 | 1 | 240 | 0.51 | -0.06 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 60.00 | 0.68 | 0.99 | 0.84 | 0.88 | -0.12 | -12.00% | 0.01 | 14 | 272 | 0.47 | -0.12 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 62.50 | 1.10 | 1.19 | 1.15 | 1.34 | -0.09 | -6.30% | 0.02 | 3 | 5 | 0.45 | -0.16 | 0.02 | -0.03 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 65.00 | 1.56 | 1.73 | 1.65 | 1.59 | -0.41 | -20.50% | 0.03 | 33 | 1,101 | 0.43 | -0.22 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 67.50 | 2.23 | 2.38 | 2.31 | 2.20 | -0.49 | -18.22% | 0.03 | 6 | 1,152 | 0.42 | -0.29 | 0.03 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 70.00 | 3.05 | 3.25 | 3.15 | 3.55 | -0.29 | -7.56% | 0.04 | 16 | 6,493 | 0.41 | -0.37 | 0.03 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 72.50 | 4.00 | 4.35 | 4.18 | 4.13 | -0.77 | -15.72% | 0.06 | 19 | 6,605 | 0.39 | -0.46 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 75.00 | 5.30 | 5.70 | 5.50 | 6.19 | -0.26 | -4.04% | 0.07 | 1 | 1,795 | 0.39 | -0.56 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 77.50 | 6.85 | 7.85 | 7.35 | 8.30 | -0.22 | -2.59% | 0.09 | 500 | 951 | 0.41 | -0.65 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 80.00 | 8.70 | 9.85 | 9.28 | 10.24 | 0.00 | 0.00% | 0.12 | 0 | 691 | 0.42 | -0.73 | 0.03 | -0.03 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 82.50 | 10.55 | 11.45 | 11.00 | 12.14 | 0.00 | 0.00% | 0.13 | 0 | 308 | 0.39 | -0.79 | 0.03 | -0.03 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 85.00 | 12.70 | 14.30 | 13.50 | 7.75 | 0.00 | 0.00% | 0.16 | 0 | 236 | 0.44 | -0.85 | 0.02 | -0.02 | 3/3/2026 | 3/24/2026 4:00:03 PM EST |
| 87.50 | 14.75 | 16.60 | 15.68 | 12.28 | 0.00 | 0.00% | 0.18 | 0 | 134 | 0.40 | -0.89 | 0.02 | -0.02 | 2/3/2026 | 3/24/2026 4:00:03 PM EST |
| 90.00 | 17.25 | 18.90 | 18.08 | 10.69 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.44 | -0.92 | 0.01 | -0.01 | 3/2/2026 | 3/24/2026 4:00:03 PM EST |
| 92.50 | 19.65 | 21.20 | 20.43 | % | 0.22 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 3/24/2026 4:00:03 PM EST | |||
| 95.00 | 22.05 | 23.75 | 22.90 | 15.80 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.67 | -0.96 | 0.01 | -0.01 | 10/20/2025 | 3/24/2026 4:00:03 PM EST |
| 100.00 | 26.90 | 29.35 | 28.13 | % | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 105.00 | 30.90 | 34.30 | 32.60 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 110.00 | 35.70 | 38.55 | 37.13 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 115.00 | 40.35 | 43.45 | 41.90 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 120.00 | 45.60 | 48.60 | 47.10 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 125.00 | 50.30 | 54.20 | 52.25 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST |