Options Chain for CVS HEALTH CORP COM (CVS) - $86.86 as of 5/7/2026 10:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 10.85 | 14.25 | 12.55 | % | 0.17 | 0 | 0 | 0.57 | 0.90 | 0.02 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 76.00 | 9.90 | 13.30 | 11.60 | % | 0.15 | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 77.00 | 8.95 | 12.40 | 10.68 | % | 0.14 | 0 | 0 | 0.52 | 0.88 | 0.02 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 78.00 | 8.75 | 11.50 | 10.13 | % | 0.13 | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 79.00 | 7.85 | 10.65 | 9.25 | % | 0.12 | 0 | 0 | 0.48 | 0.83 | 0.03 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 80.00 | 7.00 | 8.70 | 7.85 | 8.81 | % | 0.10 | 1 | 0 | 0.24 | 0.79 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 1:59:14 PM EST | |
| 81.00 | 6.15 | 9.05 | 7.60 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.03 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 82.00 | 5.35 | 8.30 | 6.83 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 83.00 | 4.60 | 7.60 | 6.10 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 84.00 | 4.15 | 5.95 | 5.05 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 85.00 | 3.20 | 6.30 | 4.75 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 86.00 | 3.35 | 4.30 | 3.83 | 3.77 | % | 0.04 | 1 | 0 | 0.25 | 0.57 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:59:14 PM EST | |
| 87.00 | 2.85 | 4.00 | 3.43 | % | 0.04 | 0 | 0 | 0.26 | 0.53 | 0.05 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 88.00 | 1.45 | 4.75 | 3.10 | % | 0.04 | 0 | 0 | 0.27 | 0.49 | 0.05 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 89.00 | 0.94 | 4.35 | 2.65 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.05 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 90.00 | 0.23 | 2.62 | 1.43 | % | 0.02 | 0 | 0 | 0.18 | 0.41 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 91.00 | 0.23 | 3.65 | 1.94 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 92.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 93.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.04 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 94.00 | 0.00 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.04 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 95.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.45 | 0.21 | 0.03 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 96.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.03 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 97.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.03 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 98.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.02 | 5/7/2026 1:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.26 | 1.43 | 0.85 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.02 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 76.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 0.55 | -0.10 | 0.02 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 77.00 | 0.00 | 2.58 | 1.29 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.02 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 78.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.51 | -0.15 | 0.02 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 79.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.03 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 80.00 | 0.84 | 1.34 | 1.09 | 0.95 | % | 0.01 | 1 | 0 | 0.29 | -0.21 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 1:59:14 PM EST | |
| 81.00 | 0.93 | 1.30 | 1.12 | 1.05 | % | 0.01 | 2 | 0 | 0.26 | -0.24 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 1:59:14 PM EST | |
| 82.00 | 0.84 | 1.65 | 1.25 | 0.82 | % | 0.02 | 3 | 0 | 0.44 | -0.27 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:59:14 PM EST | |
| 83.00 | 0.01 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 84.00 | 0.17 | 3.80 | 1.99 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 85.00 | 0.37 | 4.10 | 2.24 | % | 0.03 | 0 | 0 | 0.24 | -0.38 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 86.00 | 2.38 | 3.20 | 2.79 | 2.66 | % | 0.03 | 1 | 0 | 0.26 | -0.42 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:59:14 PM EST | |
| 87.00 | 1.30 | 4.90 | 3.10 | % | 0.04 | 0 | 0 | 0.25 | -0.47 | 0.05 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 88.00 | 1.85 | 5.35 | 3.60 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.05 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 89.00 | 2.44 | 5.90 | 4.17 | % | 0.05 | 0 | 0 | 0.38 | -0.56 | 0.05 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 90.00 | 3.05 | 6.45 | 4.75 | % | 0.05 | 0 | 0 | 0.38 | -0.59 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 91.00 | 3.80 | 7.05 | 5.43 | % | 0.06 | 0 | 0 | 0.38 | -0.64 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 92.00 | 5.80 | 7.70 | 6.75 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.04 | 5/7/2026 1:59:14 PM EST | |||
| 93.00 | 5.30 | 8.40 | 6.85 | % | 0.07 | 0 | 0 | 0.36 | -0.73 | 0.04 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 94.00 | 6.15 | 9.55 | 7.85 | % | 0.08 | 0 | 0 | 0.40 | -0.76 | 0.04 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 95.00 | 7.00 | 10.40 | 8.70 | % | 0.09 | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.03 | 5/7/2026 1:59:14 PM EST | |||
| 96.00 | 7.90 | 11.25 | 9.58 | % | 0.10 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 97.00 | 8.80 | 12.15 | 10.48 | % | 0.11 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.02 | 5/7/2026 1:59:14 PM EST | |||
| 98.00 | 9.65 | 13.10 | 11.38 | % | 0.12 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.02 | 5/7/2026 1:59:14 PM EST |