Options Chain for CVS HEALTH CORP COM (CVS) - $97.95 as of 5/14/2026 7:42:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 63.20 | 67.35 | 65.28 | 44.23 | 0.00 | 0.00% | 2.01 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 10:58:41 AM EST |
| 35.00 | 60.70 | 64.70 | 62.70 | 54.20 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 10:58:41 AM EST |
| 37.50 | 58.20 | 62.35 | 60.28 | % | 1.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 40.00 | 55.70 | 59.75 | 57.73 | % | 1.44 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 42.50 | 53.25 | 57.25 | 55.25 | % | 1.30 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 45.00 | 50.75 | 54.80 | 52.78 | % | 1.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 47.50 | 48.25 | 51.60 | 49.93 | % | 1.05 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 50.00 | 45.75 | 48.25 | 47.00 | 31.55 | 0.00 | 0.00% | 0.94 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 10:58:41 AM EST |
| 52.50 | 43.30 | 47.30 | 45.30 | 23.85 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 10:58:41 AM EST |
| 55.00 | 40.80 | 44.80 | 42.80 | 21.75 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 10:58:41 AM EST |
| 57.50 | 38.30 | 42.15 | 40.23 | 37.20 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 60.00 | 36.00 | 39.65 | 37.83 | 35.50 | 0.00 | 0.00% | 0.63 | 0 | 186 | 1.36 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 62.50 | 33.45 | 36.95 | 35.20 | 19.94 | 0.00 | 0.00% | 0.56 | 0 | 246 | 1.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 10:58:41 AM EST |
| 65.00 | 31.60 | 33.15 | 32.38 | 33.15 | +6.65 | +25.10% | 0.50 | 1 | 579 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 67.50 | 28.55 | 32.20 | 30.38 | 29.66 | 0.00 | 0.00% | 0.45 | 0 | 492 | 1.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 70.00 | 27.25 | 28.50 | 27.88 | 25.21 | 0.00 | 0.00% | 0.40 | 0 | 669 | 1.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 10:58:41 AM EST |
| 72.50 | 24.20 | 25.90 | 25.05 | 25.64 | +1.05 | +4.27% | 0.35 | 4 | 2,500 | 0.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 75.00 | 22.35 | 23.25 | 22.80 | 23.07 | +0.60 | +2.67% | 0.30 | 3 | 5,440 | 0.61 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 77.50 | 20.20 | 20.90 | 20.55 | 20.88 | +0.67 | +3.32% | 0.27 | 4 | 1,771 | 0.75 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 80.00 | 17.40 | 18.30 | 17.85 | 17.99 | +0.16 | +0.90% | 0.22 | 5 | 3,582 | 0.50 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 82.50 | 15.45 | 16.15 | 15.80 | 15.61 | +0.93 | +6.34% | 0.19 | 7 | 1,883 | 0.45 | 0.97 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 85.00 | 12.85 | 13.60 | 13.23 | 13.37 | -0.37 | -2.70% | 0.16 | 98 | 5,604 | 0.40 | 0.94 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 87.50 | 10.25 | 11.20 | 10.73 | 10.80 | +0.08 | +0.75% | 0.12 | 13 | 1,690 | 0.30 | 0.90 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 90.00 | 8.35 | 9.00 | 8.68 | 8.50 | -0.15 | -1.74% | 0.10 | 16 | 9,620 | 0.28 | 0.84 | 0.03 | -0.04 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 92.50 | 6.45 | 7.10 | 6.78 | 6.97 | -0.33 | -4.53% | 0.07 | 17 | 3,708 | 0.29 | 0.76 | 0.04 | -0.05 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 95.00 | 4.75 | 5.20 | 4.98 | 4.97 | -0.59 | -10.62% | 0.05 | 57 | 1,676 | 0.28 | 0.66 | 0.04 | -0.05 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 97.50 | 3.50 | 3.70 | 3.60 | 3.61 | -0.49 | -11.96% | 0.04 | 66 | 85 | 0.28 | 0.54 | 0.05 | -0.05 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 100.00 | 2.42 | 2.53 | 2.48 | 2.41 | -0.57 | -19.13% | 0.02 | 170 | 4,797 | 0.28 | 0.43 | 0.05 | -0.05 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 105.00 | 0.95 | 1.09 | 1.02 | 1.17 | -0.21 | -15.22% | 0.01 | 20 | 268 | 0.28 | 0.23 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 110.00 | 0.35 | 0.52 | 0.44 | 0.42 | -0.27 | -39.13% | 0.00 | 9 | 313 | 0.29 | 0.11 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 115.00 | 0.14 | 0.25 | 0.20 | 0.18 | -0.03 | -14.29% | 0.00 | 28 | 185 | 0.28 | 0.04 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 120.00 | 0.07 | 0.10 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 6 | 2 | 0.33 | 0.02 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 125.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 6 | 38 | 0.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 27 | 2.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/14/2026 10:58:41 AM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 39 | 2.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 10:58:41 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 306 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 10:58:41 AM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 10:58:41 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,217 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 10:58:41 AM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 10:58:41 AM EST |
| 55.00 | 0.01 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 62.50 | 0.00 | 0.06 | 0.03 | 0.13 | +0.11 | +550.00% | 0.00 | 1 | 1,388 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 67.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,191 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 2,059 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 72.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 2,620 | 0.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 6,398 | 0.40 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 77.50 | 0.06 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.37 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 80.00 | 0.11 | 0.29 | 0.20 | 0.17 | +0.02 | +13.34% | 0.00 | 2 | 972 | 0.40 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 82.50 | 0.02 | 0.34 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 1,040 | 0.32 | -0.03 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 85.00 | 0.28 | 0.35 | 0.32 | 0.30 | -0.07 | -18.92% | 0.00 | 4 | 742 | 0.32 | -0.06 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 87.50 | 0.48 | 0.63 | 0.56 | 0.54 | -0.05 | -8.48% | 0.01 | 1 | 694 | 0.32 | -0.10 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 90.00 | 0.62 | 0.88 | 0.75 | 0.82 | -0.05 | -5.75% | 0.01 | 34 | 786 | 0.30 | -0.16 | 0.03 | -0.04 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 92.50 | 1.26 | 1.39 | 1.33 | 1.38 | -0.02 | -1.43% | 0.01 | 51 | 1,071 | 0.29 | -0.24 | 0.04 | -0.05 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 95.00 | 2.00 | 2.11 | 2.06 | 2.13 | -0.05 | -2.30% | 0.02 | 433 | 631 | 0.29 | -0.34 | 0.04 | -0.05 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 97.50 | 3.00 | 3.25 | 3.13 | 3.25 | -0.25 | -7.15% | 0.03 | 27 | 101 | 0.29 | -0.46 | 0.05 | -0.05 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 100.00 | 4.35 | 4.65 | 4.50 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.28 | -0.57 | 0.05 | -0.05 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 105.00 | 7.75 | 8.90 | 8.33 | 8.19 | -0.97 | -10.59% | 0.08 | 20 | 12 | 0.29 | -0.77 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:58:41 AM EST |
| 110.00 | 12.10 | 13.45 | 12.78 | % | 0.12 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 5/14/2026 10:58:41 AM EST | |||
| 115.00 | 15.60 | 19.45 | 17.53 | 18.21 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.63 | -0.96 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 10:58:41 AM EST |
| 120.00 | 20.60 | 24.30 | 22.45 | % | 0.19 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST | |||
| 125.00 | 25.60 | 29.35 | 27.48 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:41 AM EST |