Options Chain for CVS HEALTH CORP COM (CVS) - $81.00 as of 4/29/2026 7:31:27 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 | 36.30 | 39.85 | 38.08 | % | 0.85 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 50.00 | 31.15 | 34.90 | 33.03 | % | 0.66 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 55.00 | 26.35 | 29.90 | 28.13 | % | 0.51 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 60.00 | 21.80 | 25.15 | 23.48 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 61.00 | 20.40 | 23.95 | 22.18 | % | 0.36 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 62.00 | 19.40 | 23.00 | 21.20 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 63.00 | 18.25 | 21.60 | 19.93 | % | 0.32 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 64.00 | 17.25 | 21.00 | 19.13 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 65.00 | 16.25 | 20.05 | 18.15 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 66.00 | 15.30 | 19.05 | 17.18 | % | 0.26 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 67.00 | 14.30 | 18.10 | 16.20 | % | 0.24 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 68.00 | 13.35 | 17.10 | 15.23 | % | 0.22 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 69.00 | 12.35 | 16.20 | 14.28 | % | 0.21 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 70.00 | 11.40 | 14.70 | 13.05 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.63 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/29/2026 1:58:58 PM EST |
| 71.00 | 10.45 | 13.75 | 12.10 | % | 0.17 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 4/29/2026 1:58:58 PM EST | |||
| 72.00 | 9.50 | 12.80 | 11.15 | % | 0.15 | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.02 | 4/29/2026 1:58:58 PM EST | |||
| 73.00 | 8.60 | 12.50 | 10.55 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.55 | 0.91 | 0.02 | -0.03 | 4/17/2026 | 4/29/2026 1:58:58 PM EST |
| 74.00 | 7.70 | 11.00 | 9.35 | 4.64 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.51 | 0.88 | 0.02 | -0.03 | 4/20/2026 | 4/29/2026 1:58:58 PM EST |
| 75.00 | 6.85 | 9.80 | 8.33 | 3.98 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | 0.86 | 0.03 | -0.04 | 4/20/2026 | 4/29/2026 1:58:58 PM EST |
| 76.00 | 6.00 | 9.30 | 7.65 | 4.39 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.46 | 0.82 | 0.03 | -0.04 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 77.00 | 7.05 | 9.15 | 8.10 | 6.20 | -0.04 | -0.65% | 0.11 | 2 | 30 | 0.44 | 0.79 | 0.04 | -0.05 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 78.00 | 4.75 | 7.25 | 6.00 | 5.18 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.34 | 0.75 | 0.04 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 79.00 | 5.50 | 6.05 | 5.78 | 5.13 | +0.57 | +12.50% | 0.07 | 1 | 23 | 0.40 | 0.71 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 80.00 | 4.80 | 5.20 | 5.00 | 4.23 | +0.43 | +11.32% | 0.06 | 1 | 270 | 0.39 | 0.66 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 81.00 | 2.32 | 4.85 | 3.59 | 3.75 | +0.35 | +10.30% | 0.04 | 1 | 33 | 0.39 | 0.61 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 82.00 | 2.35 | 4.05 | 3.20 | 3.63 | +1.63 | +81.50% | 0.04 | 2 | 27 | 0.39 | 0.56 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 83.00 | 3.00 | 3.35 | 3.18 | 3.13 | +1.80 | +135.34% | 0.04 | 12 | 672 | 0.38 | 0.52 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 84.00 | 1.36 | 3.20 | 2.28 | 2.64 | +0.68 | +34.70% | 0.03 | 3 | 64 | 0.38 | 0.47 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 85.00 | 2.11 | 2.46 | 2.29 | 2.20 | +0.50 | +29.42% | 0.03 | 24 | 59 | 0.38 | 0.42 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 86.00 | 1.74 | 2.06 | 1.90 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | 0.37 | 0.05 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 87.00 | 1.41 | 1.70 | 1.56 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | 0.32 | 0.05 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 88.00 | 1.10 | 1.42 | 1.26 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | 0.28 | 0.04 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 89.00 | 0.87 | 1.46 | 1.17 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.24 | 0.04 | -0.05 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 90.00 | 0.68 | 0.91 | 0.80 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | 0.20 | 0.04 | -0.05 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 91.00 | 0.33 | 0.88 | 0.61 | 0.79 | +0.22 | +38.60% | 0.01 | 2 | 43 | 0.36 | 0.17 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 95.00 | 0.23 | 0.65 | 0.44 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.02 | -0.02 | 4/29/2026 1:58:58 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 105.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 4/29/2026 1:58:58 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 60.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 61.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 62.00 | 0.00 | 2.18 | 1.09 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:58 PM EST |
| 63.00 | 0.00 | 2.19 | 1.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 64.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 2.21 | 1.11 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 68.00 | 0.00 | 1.39 | 0.70 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.40 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 69.00 | 0.00 | 1.19 | 0.60 | 0.19 | -0.12 | -38.71% | 0.01 | 1 | 237 | 0.41 | -0.03 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 70.00 | 0.10 | 2.30 | 1.20 | 0.41 | 0.00 | 0.00% | 0.02 | 1 | 87 | 0.51 | -0.04 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 71.00 | 0.00 | 0.72 | 0.36 | 0.30 | -0.32 | -51.62% | 0.01 | 3 | 40 | 0.41 | -0.05 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 72.00 | 0.00 | 1.90 | 0.95 | 0.41 | -0.18 | -30.51% | 0.01 | 3 | 12 | 0.42 | -0.07 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 73.00 | 0.00 | 2.51 | 1.26 | 0.42 | -0.26 | -38.24% | 0.02 | 7 | 16 | 0.43 | -0.09 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 74.00 | 0.46 | 2.59 | 1.53 | 0.75 | -0.14 | -15.73% | 0.02 | 1 | 4 | 0.43 | -0.12 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 75.00 | 0.00 | 2.74 | 1.37 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.41 | -0.14 | 0.03 | -0.04 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 76.00 | 0.69 | 1.17 | 0.93 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.18 | 0.03 | -0.04 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 77.00 | 0.89 | 1.06 | 0.98 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.21 | 0.04 | -0.05 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 78.00 | 1.09 | 1.26 | 1.18 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.38 | -0.25 | 0.04 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 79.00 | 1.38 | 1.54 | 1.46 | 1.51 | -0.69 | -31.37% | 0.02 | 1 | 12 | 0.38 | -0.29 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 80.00 | 1.72 | 1.87 | 1.80 | 1.91 | -0.74 | -27.93% | 0.02 | 1 | 29 | 0.38 | -0.34 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 81.00 | 1.03 | 2.69 | 1.86 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.41 | -0.39 | 0.05 | -0.07 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 82.00 | 0.72 | 3.10 | 1.91 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.39 | -0.44 | 0.05 | -0.07 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 83.00 | 1.97 | 3.55 | 2.76 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.48 | 0.05 | -0.07 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 84.00 | 3.45 | 3.65 | 3.55 | % | 0.04 | 0 | 0 | 0.38 | -0.53 | 0.05 | -0.07 | 4/29/2026 1:58:58 PM EST | |||
| 85.00 | 3.75 | 4.70 | 4.23 | 5.07 | % | 0.05 | 1 | 0 | 0.39 | -0.58 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST | |
| 86.00 | 4.60 | 5.25 | 4.93 | 10.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.63 | 0.05 | -0.06 | 4/17/2026 | 4/29/2026 1:58:58 PM EST |
| 87.00 | 5.20 | 5.85 | 5.53 | 7.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.68 | 0.05 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 88.00 | 6.00 | 6.55 | 6.28 | 8.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.72 | 0.04 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 89.00 | 5.65 | 8.95 | 7.30 | % | 0.08 | 0 | 0 | 0.47 | -0.76 | 0.04 | -0.05 | 4/29/2026 1:58:58 PM EST | |||
| 90.00 | 6.45 | 9.75 | 8.10 | % | 0.09 | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.05 | 4/29/2026 1:58:58 PM EST | |||
| 91.00 | 6.70 | 10.60 | 8.65 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.03 | -0.04 | 4/29/2026 1:58:58 PM EST | |||
| 95.00 | 11.55 | 14.25 | 12.90 | 17.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | -0.92 | 0.02 | -0.02 | 4/22/2026 | 4/29/2026 1:58:58 PM EST |
| 100.00 | 15.35 | 19.15 | 17.25 | % | 0.17 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 105.00 | 20.00 | 24.20 | 22.10 | % | 0.21 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST |