Options Chain for CVS HEALTH CORP COM (CVS) - $92.22 as of 5/12/2026 2:34:11 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 | 48.25 | 50.90 | 49.58 | % | 1.10 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 50.00 | 43.25 | 46.00 | 44.63 | % | 0.89 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 55.00 | 38.25 | 41.00 | 39.63 | % | 0.72 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 60.00 | 33.25 | 36.00 | 34.63 | % | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 61.00 | 32.25 | 35.00 | 33.63 | % | 0.55 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 62.00 | 31.25 | 34.05 | 32.65 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 63.00 | 30.25 | 32.75 | 31.50 | % | 0.50 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 64.00 | 29.25 | 31.95 | 30.60 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 65.00 | 28.25 | 30.75 | 29.50 | % | 0.45 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 66.00 | 27.25 | 30.05 | 28.65 | % | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 67.00 | 26.25 | 28.70 | 27.48 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 68.00 | 25.25 | 28.25 | 26.75 | % | 0.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 69.00 | 24.25 | 26.70 | 25.48 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 70.00 | 23.25 | 25.80 | 24.53 | 22.70 | +15.60 | +219.72% | 0.35 | 10 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 71.00 | 22.25 | 24.90 | 23.58 | % | 0.33 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 72.00 | 21.30 | 24.00 | 22.65 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 73.00 | 20.30 | 22.90 | 21.60 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 4:00:02 PM EST |
| 74.00 | 19.30 | 21.90 | 20.60 | 9.73 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:02 PM EST |
| 75.00 | 18.30 | 20.80 | 19.55 | 9.15 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:02 PM EST |
| 76.00 | 17.30 | 19.80 | 18.55 | 16.17 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 77.00 | 17.35 | 18.75 | 18.05 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:02 PM EST |
| 78.00 | 15.30 | 17.95 | 16.63 | 9.15 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:02 PM EST |
| 79.00 | 14.30 | 16.95 | 15.63 | 8.31 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:02 PM EST |
| 80.00 | 14.80 | 15.80 | 15.30 | 12.11 | 0.00 | 0.00% | 0.19 | 0 | 255 | 0.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 81.00 | 13.40 | 14.60 | 14.00 | 12.56 | +1.27 | +11.25% | 0.17 | 1 | 40 | 0.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 82.00 | 12.45 | 13.70 | 13.08 | 10.55 | +0.10 | +0.96% | 0.16 | 6 | 29 | 0.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 83.00 | 11.65 | 12.65 | 12.15 | 12.15 | +7.79 | +178.67% | 0.15 | 10 | 657 | 0.61 | 0.99 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 84.00 | 10.75 | 11.80 | 11.28 | 11.27 | +3.32 | +41.77% | 0.13 | 12 | 177 | 0.62 | 0.98 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 85.00 | 9.70 | 10.80 | 10.25 | 10.12 | +2.12 | +26.50% | 0.12 | 12 | 108 | 0.58 | 0.96 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 86.00 | 8.75 | 9.70 | 9.23 | 9.22 | +5.11 | +124.34% | 0.11 | 12 | 75 | 0.50 | 0.96 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 87.00 | 7.85 | 8.85 | 8.35 | 8.32 | +2.61 | +45.71% | 0.10 | 42 | 53 | 0.51 | 0.95 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 88.00 | 6.90 | 7.85 | 7.38 | 7.35 | +2.46 | +50.31% | 0.08 | 42 | 123 | 0.46 | 0.91 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 89.00 | 5.80 | 6.90 | 6.35 | 5.41 | +1.36 | +33.58% | 0.07 | 1 | 87 | 0.43 | 0.88 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 90.00 | 4.90 | 5.90 | 5.40 | 5.35 | +1.65 | +44.60% | 0.06 | 9 | 124 | 0.38 | 0.85 | 0.04 | -0.06 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 91.00 | 4.15 | 5.15 | 4.65 | 3.66 | +0.91 | +33.10% | 0.05 | 5 | 212 | 0.39 | 0.81 | 0.05 | -0.07 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 92.00 | 3.60 | 4.25 | 3.93 | 3.67 | +1.29 | +54.21% | 0.04 | 44 | 100 | 0.30 | 0.75 | 0.06 | -0.08 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 93.00 | 2.91 | 3.50 | 3.21 | 3.01 | +1.26 | +72.00% | 0.03 | 126 | 901 | 0.31 | 0.68 | 0.07 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 94.00 | 2.53 | 2.95 | 2.74 | 2.60 | +1.30 | +100.00% | 0.03 | 34 | 69 | 0.33 | 0.61 | 0.08 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 95.00 | 1.99 | 2.35 | 2.17 | 2.12 | +0.93 | +78.16% | 0.02 | 232 | 52 | 0.33 | 0.53 | 0.08 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 96.00 | 1.48 | 1.68 | 1.58 | 1.60 | % | 0.02 | 315 | 0 | 0.31 | 0.44 | 0.08 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 97.00 | 1.16 | 1.18 | 1.17 | 1.18 | +0.57 | +93.45% | 0.01 | 7,969 | 4 | 0.31 | 0.37 | 0.08 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 98.00 | 0.77 | 1.03 | 0.90 | 0.75 | +0.36 | +92.31% | 0.01 | 164 | 5 | 0.31 | 0.30 | 0.07 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 100.00 | 0.41 | 0.50 | 0.46 | 0.45 | +0.16 | +55.18% | 0.00 | 458 | 108 | 0.31 | 0.19 | 0.05 | -0.07 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 105.00 | 0.01 | 0.30 | 0.16 | 0.10 | % | 0.00 | 139 | 0 | 0.44 | 0.04 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.21 | -95.46% | 0.02 | 2 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.14 | -87.50% | 0.02 | 10 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.77 | 0.39 | 0.02 | -0.35 | -94.60% | 0.01 | 1 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 0.58 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 0.28 | 0.14 | 0.29 | +0.24 | +480.00% | 0.00 | 1 | 36 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 0.98 | 0.49 | 0.38 | 0.00 | 0.00% | 0.01 | 1 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.77 | -0.01 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 30 | 40 | 0.53 | -0.02 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.22 | -56.41% | 0.00 | 53 | 78 | 0.39 | -0.04 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 86.00 | 0.06 | 0.40 | 0.23 | 0.23 | -0.15 | -39.48% | 0.00 | 2 | 43 | 0.42 | -0.04 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.24 | -60.00% | 0.00 | 18 | 62 | 0.46 | -0.05 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 88.00 | 0.15 | 0.29 | 0.22 | 0.24 | -0.28 | -53.85% | 0.00 | 102 | 162 | 0.35 | -0.09 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 89.00 | 0.09 | 0.40 | 0.25 | 0.24 | -0.47 | -66.20% | 0.00 | 4 | 125 | 0.31 | -0.12 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 90.00 | 0.31 | 0.50 | 0.41 | 0.41 | -0.49 | -54.45% | 0.00 | 11 | 50 | 0.33 | -0.15 | 0.04 | -0.06 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 91.00 | 0.35 | 0.80 | 0.58 | 0.52 | -0.88 | -62.86% | 0.01 | 110 | 205 | 0.33 | -0.19 | 0.05 | -0.07 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 92.00 | 0.60 | 0.83 | 0.72 | 0.69 | -1.01 | -59.42% | 0.01 | 70 | 12 | 0.31 | -0.25 | 0.06 | -0.08 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 93.00 | 0.81 | 1.09 | 0.95 | 0.96 | -1.24 | -56.37% | 0.01 | 84 | 7 | 0.30 | -0.32 | 0.07 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 94.00 | 1.20 | 1.51 | 1.36 | 1.38 | -1.56 | -53.07% | 0.01 | 14 | 1 | 0.30 | -0.39 | 0.08 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 95.00 | 1.61 | 2.03 | 1.82 | 1.75 | -2.37 | -57.53% | 0.02 | 12 | 1 | 0.31 | -0.47 | 0.08 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 96.00 | 2.10 | 2.53 | 2.32 | 2.34 | % | 0.02 | 93 | 0 | 0.30 | -0.56 | 0.08 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 97.00 | 2.56 | 3.40 | 2.98 | % | 0.03 | 0 | 0 | 0.31 | -0.63 | 0.08 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 98.00 | 3.30 | 3.95 | 3.63 | % | 0.04 | 0 | 0 | 0.30 | -0.70 | 0.07 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 100.00 | 4.95 | 6.00 | 5.48 | 5.60 | % | 0.05 | 3 | 0 | 0.35 | -0.81 | 0.05 | -0.07 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 105.00 | 9.35 | 11.70 | 10.53 | % | 0.10 | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.02 | 5/12/2026 4:00:02 PM EST | |||
| 110.00 | 14.35 | 16.95 | 15.65 | % | 0.14 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/12/2026 4:00:02 PM EST |