Options Chain for CVS HEALTH CORP COM (CVS) - $78.76 as of 4/10/2026 7:10:26 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 | 30.00 | 33.85 | 31.93 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 50.00 | 24.80 | 28.85 | 26.83 | % | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 55.00 | 19.85 | 23.85 | 21.85 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 60.00 | 14.75 | 18.85 | 16.80 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 63.00 | 12.70 | 15.15 | 13.93 | % | 0.22 | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 64.00 | 11.80 | 14.20 | 13.00 | % | 0.20 | 0 | 0 | 0.52 | 0.97 | 0.02 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 65.00 | 10.75 | 13.30 | 12.03 | % | 0.19 | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 66.00 | 9.85 | 12.45 | 11.15 | % | 0.17 | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 67.00 | 8.95 | 11.55 | 10.25 | % | 0.15 | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 68.00 | 8.10 | 10.65 | 9.38 | % | 0.14 | 0 | 0 | 0.45 | 0.87 | 0.03 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 69.00 | 7.35 | 9.85 | 8.60 | 7.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.83 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 70.00 | 6.45 | 8.05 | 7.25 | % | 0.10 | 0 | 0 | 0.41 | 0.79 | 0.04 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 71.00 | 5.70 | 7.35 | 6.53 | 5.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.76 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 72.00 | 5.75 | 6.50 | 6.13 | % | 0.09 | 0 | 0 | 0.35 | 0.72 | 0.04 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 73.00 | 4.95 | 5.80 | 5.38 | % | 0.07 | 0 | 0 | 0.34 | 0.68 | 0.04 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 74.00 | 4.50 | 5.10 | 4.80 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.04 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 75.00 | 3.85 | 4.50 | 4.18 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | 0.59 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 76.00 | 3.25 | 3.95 | 3.60 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.33 | 0.54 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 77.00 | 2.76 | 3.40 | 3.08 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.49 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 78.00 | 2.37 | 3.05 | 2.71 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | 0.45 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 79.00 | 2.05 | 2.53 | 2.29 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | 0.40 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 80.00 | 1.60 | 2.26 | 1.93 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | 0.36 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 81.00 | 1.31 | 1.88 | 1.60 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.31 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 82.00 | 1.03 | 1.60 | 1.32 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.32 | 0.28 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 83.00 | 0.63 | 1.40 | 1.02 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.24 | 0.04 | -0.03 | 4/13/2026 | 4/16/2026 4:00:13 PM EST |
| 84.00 | 0.59 | 1.36 | 0.98 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.21 | 0.03 | -0.03 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 85.00 | 0.25 | 1.00 | 0.63 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | 0.18 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 86.00 | 0.27 | 1.25 | 0.76 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.15 | 0.03 | -0.02 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 87.00 | 0.29 | 0.95 | 0.62 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.02 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 88.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.02 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.09 | 0.02 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 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 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 63.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 64.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.03 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 65.00 | 0.14 | 0.89 | 0.52 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.05 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 66.00 | 0.45 | 1.02 | 0.74 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.08 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 67.00 | 0.51 | 1.20 | 0.86 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.10 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 68.00 | 0.35 | 1.17 | 0.76 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.13 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 69.00 | 0.61 | 1.24 | 0.93 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.17 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 70.00 | 0.89 | 1.58 | 1.24 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.36 | -0.21 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 71.00 | 1.19 | 1.67 | 1.43 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.24 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 72.00 | 1.37 | 2.00 | 1.69 | 1.64 | -0.59 | -26.46% | 0.02 | 1 | 8 | 0.35 | -0.28 | 0.04 | -0.03 | 4/17/2026 | 4/16/2026 4:00:13 PM EST |
| 73.00 | 1.75 | 2.24 | 2.00 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.04 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 74.00 | 2.04 | 2.59 | 2.32 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.04 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 75.00 | 2.30 | 2.97 | 2.64 | 2.16 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | -0.41 | 0.05 | -0.03 | 4/10/2026 | 4/16/2026 4:00:13 PM EST |
| 76.00 | 2.82 | 3.55 | 3.19 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.05 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 77.00 | 3.35 | 3.90 | 3.63 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.51 | 0.05 | -0.03 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 78.00 | 4.00 | 4.45 | 4.23 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.55 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 79.00 | 4.45 | 5.05 | 4.75 | % | 0.06 | 0 | 0 | 0.33 | -0.60 | 0.05 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 80.00 | 5.05 | 5.85 | 5.45 | 6.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.64 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 81.00 | 5.75 | 6.55 | 6.15 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.04 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 82.00 | 6.35 | 7.45 | 6.90 | % | 0.08 | 0 | 0 | 0.34 | -0.72 | 0.04 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 83.00 | 6.75 | 9.20 | 7.98 | 6.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.76 | 0.04 | -0.03 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 84.00 | 7.35 | 9.90 | 8.63 | % | 0.10 | 0 | 0 | 0.56 | -0.79 | 0.03 | -0.03 | 4/16/2026 4:00:13 PM EST | |||
| 85.00 | 8.20 | 10.75 | 9.48 | % | 0.11 | 0 | 0 | 0.57 | -0.82 | 0.03 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 86.00 | 9.05 | 11.65 | 10.35 | % | 0.12 | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 87.00 | 10.00 | 12.60 | 11.30 | % | 0.13 | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 88.00 | 11.00 | 13.35 | 12.18 | % | 0.14 | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.02 | 4/16/2026 4:00:13 PM EST | |||
| 89.00 | 11.80 | 14.20 | 13.00 | % | 0.15 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 90.00 | 12.80 | 15.35 | 14.08 | % | 0.16 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 91.00 | 13.70 | 16.10 | 14.90 | % | 0.16 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 95.00 | 16.75 | 20.95 | 18.85 | % | 0.20 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 100.00 | 22.40 | 25.80 | 24.10 | % | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 105.00 | 26.80 | 30.90 | 28.85 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST |