Options Chain for CVS HEALTH CORP COM (CVS) - $104.33 as of 7/8/2026 12:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.75 | 56.00 | 54.88 | 52.35 | 0.00 | 0.00% | 1.10 | 0 | 3 | 6.43 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 55.00 | 48.75 | 51.05 | 49.90 | 49.78 | +2.44 | +5.16% | 0.91 | 4 | 8 | 5.77 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 60.00 | 43.75 | 45.95 | 44.85 | 44.78 | +2.34 | +5.52% | 0.75 | 4 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 65.00 | 38.75 | 41.05 | 39.90 | 37.34 | 0.00 | 0.00% | 0.61 | 0 | 9 | 4.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 70.00 | 33.75 | 36.00 | 34.88 | 32.20 | 0.00 | 0.00% | 0.50 | 0 | 23 | 3.87 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 75.00 | 28.80 | 30.85 | 29.83 | 30.59 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:59:05 PM EST |
| 79.00 | 24.75 | 27.00 | 25.88 | 24.74 | 0.00 | 0.00% | 0.33 | 0 | 18 | 2.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 80.00 | 23.75 | 25.95 | 24.85 | 24.76 | +1.31 | +5.59% | 0.31 | 1 | 25 | 2.79 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 81.00 | 22.75 | 24.95 | 23.85 | 23.77 | +1.27 | +5.65% | 0.29 | 1 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 82.00 | 21.75 | 24.00 | 22.88 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 83.00 | 20.75 | 22.95 | 21.85 | 21.75 | +1.34 | +6.57% | 0.26 | 4 | 19 | 2.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 84.00 | 19.75 | 22.00 | 20.88 | 20.77 | +1.47 | +7.62% | 0.25 | 46 | 12 | 2.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 85.00 | 18.75 | 20.85 | 19.80 | 19.81 | +1.46 | +7.96% | 0.23 | 42 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 86.00 | 18.10 | 19.40 | 18.75 | 18.73 | +1.41 | +8.15% | 0.22 | 1 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 87.00 | 17.20 | 18.45 | 17.83 | 17.82 | +1.40 | +8.53% | 0.20 | 35 | 31 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 88.00 | 16.40 | 17.40 | 16.90 | 16.91 | +1.51 | +9.81% | 0.19 | 200 | 18 | 1.59 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 89.00 | 15.45 | 16.50 | 15.98 | 16.02 | +1.87 | +13.22% | 0.18 | 174 | 42 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 90.00 | 14.50 | 15.55 | 15.03 | 15.11 | +1.71 | +12.77% | 0.17 | 12 | 58 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 91.00 | 13.55 | 14.65 | 14.10 | 14.25 | +1.83 | +14.74% | 0.15 | 14 | 91 | 1.54 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 92.00 | 12.55 | 14.00 | 13.28 | 13.26 | +1.86 | +16.32% | 0.14 | 12 | 50 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 93.00 | 11.65 | 12.90 | 12.28 | 11.65 | +0.52 | +4.68% | 0.13 | 4 | 29 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 94.00 | 10.00 | 12.10 | 11.05 | 10.94 | +1.44 | +15.16% | 0.12 | 442 | 43 | 1.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 95.00 | 9.10 | 11.05 | 10.08 | 9.95 | +0.95 | +10.56% | 0.11 | 440 | 212 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 96.00 | 8.60 | 9.85 | 9.23 | 9.24 | +1.44 | +18.47% | 0.10 | 42 | 484 | 1.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 97.00 | 7.65 | 8.15 | 7.90 | 8.26 | +1.25 | +17.84% | 0.08 | 42 | 170 | 1.07 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 98.00 | 6.70 | 8.00 | 7.35 | 7.15 | +1.25 | +21.19% | 0.07 | 2 | 55 | 1.10 | 0.98 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 99.00 | 5.65 | 6.85 | 6.25 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.93 | 0.97 | 0.02 | -0.04 | 7/1/2026 | 7/8/2026 12:59:05 PM EST |
| 100.00 | 3.80 | 6.00 | 4.90 | 4.68 | -0.04 | -0.85% | 0.05 | 2 | 116 | 0.89 | 0.94 | 0.04 | -0.09 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 101.00 | 3.40 | 4.55 | 3.98 | 4.40 | +1.61 | +57.71% | 0.04 | 2 | 558 | 0.55 | 0.91 | 0.05 | -0.15 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 102.00 | 2.82 | 3.50 | 3.16 | 3.30 | +0.49 | +17.44% | 0.03 | 72 | 239 | 0.32 | 0.85 | 0.08 | -0.19 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 103.00 | 2.14 | 2.86 | 2.50 | 2.28 | +0.35 | +18.14% | 0.02 | 52 | 506 | 0.30 | 0.77 | 0.11 | -0.23 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 104.00 | 1.49 | 1.72 | 1.61 | 1.71 | +0.12 | +7.55% | 0.02 | 134 | 862 | 0.33 | 0.67 | 0.13 | -0.25 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 105.00 | 1.00 | 1.15 | 1.08 | 1.09 | +0.09 | +9.00% | 0.01 | 137 | 1,032 | 0.33 | 0.53 | 0.15 | -0.26 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 106.00 | 0.56 | 0.70 | 0.63 | 0.66 | +0.09 | +15.79% | 0.01 | 347 | 678 | 0.33 | 0.38 | 0.14 | -0.24 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 107.00 | 0.33 | 0.46 | 0.40 | 0.41 | +0.05 | +13.89% | 0.00 | 314 | 834 | 0.33 | 0.25 | 0.11 | -0.21 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 108.00 | 0.17 | 0.24 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 360 | 894 | 0.34 | 0.16 | 0.08 | -0.16 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 109.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 249 | 56 | 0.35 | 0.10 | 0.06 | -0.11 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 110.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 17,408 | 1,033 | 0.38 | 0.06 | 0.04 | -0.06 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 111.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 32 | 0.41 | 0.03 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 112.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 28 | 14 | 0.46 | 0.01 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 114.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:05 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 118.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:59:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 12:59:05 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:59:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 12:59:05 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 82.00 | 0.00 | 0.10 | 0.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 12:59:05 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 12:59:05 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:59:05 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:59:05 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 12:59:05 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 12:59:05 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 12:59:05 PM EST |
| 89.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:59:05 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:05 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 12:59:05 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 96.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 97.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 12:59:05 PM EST |
| 98.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 11 | 92 | 0.46 | -0.02 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 99.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 15 | 38 | 0.46 | -0.03 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 100.00 | 0.04 | 0.24 | 0.14 | 0.09 | -0.11 | -55.00% | 0.00 | 10 | 126 | 0.46 | -0.06 | 0.04 | -0.09 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 101.00 | 0.08 | 0.15 | 0.12 | 0.15 | -0.21 | -58.34% | 0.00 | 12 | 194 | 0.37 | -0.09 | 0.05 | -0.15 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 102.00 | 0.16 | 0.24 | 0.20 | 0.19 | -0.49 | -72.06% | 0.00 | 19 | 161 | 0.38 | -0.15 | 0.08 | -0.19 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 103.00 | 0.31 | 0.40 | 0.36 | 0.32 | -0.43 | -57.34% | 0.00 | 58 | 168 | 0.36 | -0.23 | 0.11 | -0.23 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 104.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.77 | -56.62% | 0.01 | 11 | 205 | 0.35 | -0.33 | 0.13 | -0.25 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 105.00 | 0.96 | 1.14 | 1.05 | 1.04 | -2.27 | -68.58% | 0.01 | 28 | 157 | 0.35 | -0.47 | 0.15 | -0.26 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 106.00 | 1.56 | 1.79 | 1.68 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.34 | -0.62 | 0.14 | -0.24 | 7/7/2026 | 7/8/2026 12:59:05 PM EST |
| 107.00 | 1.97 | 2.95 | 2.46 | 2.27 | -1.68 | -42.54% | 0.02 | 15 | 5 | 0.44 | -0.75 | 0.11 | -0.21 | 7/8/2026 | 7/8/2026 12:59:05 PM EST |
| 108.00 | 2.80 | 4.30 | 3.55 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.78 | -0.84 | 0.08 | -0.16 | 6/26/2026 | 7/8/2026 12:59:05 PM EST |
| 109.00 | 3.30 | 5.70 | 4.50 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.03 | -0.90 | 0.06 | -0.11 | 6/26/2026 | 7/8/2026 12:59:05 PM EST |
| 110.00 | 5.00 | 5.45 | 5.23 | % | 0.05 | 0 | 0 | 0.64 | -0.94 | 0.04 | -0.06 | 7/8/2026 12:59:05 PM EST | |||
| 111.00 | 5.20 | 6.45 | 5.83 | % | 0.05 | 0 | 0 | 0.71 | -0.97 | 0.02 | -0.03 | 7/8/2026 12:59:05 PM EST | |||
| 112.00 | 6.15 | 8.50 | 7.33 | % | 0.07 | 0 | 0 | 1.24 | -0.99 | 0.01 | -0.01 | 7/8/2026 12:59:05 PM EST | |||
| 113.00 | 7.10 | 9.50 | 8.30 | % | 0.07 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 114.00 | 8.05 | 10.95 | 9.50 | % | 0.08 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 115.00 | 9.10 | 11.45 | 10.28 | % | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 116.00 | 10.00 | 12.55 | 11.28 | % | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 117.00 | 11.00 | 13.50 | 12.25 | % | 0.10 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST | |||
| 118.00 | 12.05 | 14.55 | 13.30 | % | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:05 PM EST |