Options Chain for CVS HEALTH CORP COM (CVS) - $100.94 as of 6/17/2026 6:31:30 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 | 48.45 | 50.20 | 49.33 | % | 0.99 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 55.00 | 42.85 | 45.85 | 44.35 | % | 0.81 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 60.00 | 38.55 | 40.85 | 39.70 | % | 0.66 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 65.00 | 33.50 | 35.85 | 34.68 | % | 0.53 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 70.00 | 28.30 | 30.85 | 29.58 | 26.04 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 75.00 | 23.55 | 25.90 | 24.73 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 79.00 | 19.40 | 21.95 | 20.68 | 21.25 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 80.00 | 18.60 | 20.40 | 19.50 | 20.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 81.00 | 17.60 | 19.95 | 18.78 | % | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 82.00 | 16.40 | 18.90 | 17.65 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 83.00 | 14.95 | 17.95 | 16.45 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 84.00 | 14.50 | 16.30 | 15.40 | % | 0.18 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 85.00 | 13.35 | 16.00 | 14.68 | 8.58 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 6/17/2026 3:59:57 PM EST |
| 86.00 | 12.10 | 14.40 | 13.25 | % | 0.15 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 87.00 | 11.65 | 14.05 | 12.85 | 5.51 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.80 | 0.99 | 0.01 | -0.01 | 6/2/2026 | 6/17/2026 3:59:57 PM EST |
| 88.00 | 10.10 | 12.65 | 11.38 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.98 | 0.01 | -0.02 | 6/2/2026 | 6/17/2026 3:59:57 PM EST |
| 89.00 | 9.40 | 11.65 | 10.53 | 12.33 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | 0.97 | 0.01 | -0.02 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 90.00 | 8.45 | 10.70 | 9.58 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.61 | 0.95 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 91.00 | 7.80 | 9.60 | 8.70 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 427 | 0.55 | 0.93 | 0.02 | -0.03 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 92.00 | 6.60 | 8.75 | 7.68 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.53 | 0.90 | 0.03 | -0.04 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 93.00 | 6.10 | 8.45 | 7.28 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.60 | 0.87 | 0.04 | -0.05 | 6/4/2026 | 6/17/2026 3:59:57 PM EST |
| 94.00 | 5.05 | 6.85 | 5.95 | 4.39 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.46 | 0.83 | 0.04 | -0.06 | 6/8/2026 | 6/17/2026 3:59:57 PM EST |
| 95.00 | 4.60 | 5.45 | 5.03 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 323 | 0.28 | 0.78 | 0.05 | -0.06 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 96.00 | 4.00 | 4.45 | 4.23 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 757 | 0.28 | 0.73 | 0.06 | -0.07 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 97.00 | 3.30 | 3.70 | 3.50 | 3.72 | -0.28 | -7.00% | 0.04 | 2 | 31 | 0.27 | 0.67 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 98.00 | 2.87 | 3.05 | 2.96 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.28 | 0.60 | 0.07 | -0.08 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 99.00 | 2.18 | 2.55 | 2.37 | 2.40 | -2.10 | -46.67% | 0.02 | 3 | 121 | 0.28 | 0.53 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 100.00 | 1.69 | 2.01 | 1.85 | 1.90 | -0.40 | -17.40% | 0.02 | 36 | 158 | 0.27 | 0.46 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 101.00 | 1.30 | 1.80 | 1.55 | 1.70 | +0.05 | +3.03% | 0.02 | 3 | 171 | 0.28 | 0.39 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 102.00 | 0.96 | 1.46 | 1.21 | 1.24 | -0.46 | -27.06% | 0.01 | 4 | 9 | 0.28 | 0.33 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 103.00 | 0.80 | 0.94 | 0.87 | 1.09 | -0.31 | -22.15% | 0.01 | 1 | 49 | 0.28 | 0.27 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 104.00 | 0.49 | 0.72 | 0.61 | 1.01 | +0.04 | +4.13% | 0.01 | 1 | 198 | 0.27 | 0.22 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 105.00 | 0.42 | 0.64 | 0.53 | 0.80 | +0.04 | +5.27% | 0.01 | 6 | 145 | 0.29 | 0.17 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 106.00 | 0.26 | 1.07 | 0.67 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.34 | 0.13 | 0.04 | -0.04 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 107.00 | 0.04 | 2.40 | 1.22 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.03 | -0.03 | 6/17/2026 3:59:57 PM EST | |||
| 108.00 | 0.01 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | 0.08 | 0.03 | -0.03 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 109.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.02 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 110.00 | 0.01 | 1.29 | 0.65 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 196 | 0.39 | 0.04 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 112.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 113.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 114.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.87 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.07 | 0.54 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 1.60 | 0.80 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.39 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 1.60 | 0.80 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 2.16 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 1.36 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 1.81 | 0.91 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.42 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/17/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 2.22 | 1.11 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | -0.01 | 0.01 | -0.01 | 6/9/2026 | 6/17/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 2.24 | 1.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | -0.02 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.03 | 0.01 | -0.02 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | -0.05 | 0.02 | -0.03 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 0.96 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.49 | -0.07 | 0.02 | -0.03 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 0.61 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 16 | 45 | 0.38 | -0.10 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 93.00 | 0.28 | 0.82 | 0.55 | 0.32 | +0.06 | +23.08% | 0.01 | 4 | 13 | 0.32 | -0.13 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 94.00 | 0.37 | 0.61 | 0.49 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.17 | 0.04 | -0.06 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 95.00 | 0.53 | 0.99 | 0.76 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | -0.22 | 0.05 | -0.06 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 96.00 | 0.88 | 1.08 | 0.98 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.28 | -0.27 | 0.06 | -0.07 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 97.00 | 1.15 | 1.39 | 1.27 | 1.22 | +0.13 | +11.93% | 0.01 | 4 | 24 | 0.28 | -0.33 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 98.00 | 1.56 | 1.78 | 1.67 | 1.44 | +0.04 | +2.86% | 0.02 | 3 | 14 | 0.28 | -0.40 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 99.00 | 2.00 | 2.48 | 2.24 | 1.72 | +0.08 | +4.88% | 0.02 | 5 | 37 | 0.30 | -0.47 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 100.00 | 2.42 | 2.76 | 2.59 | 2.50 | +0.23 | +10.14% | 0.03 | 24 | 3 | 0.27 | -0.54 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 101.00 | 2.85 | 3.40 | 3.13 | 3.29 | +1.03 | +45.58% | 0.03 | 4 | 8 | 0.28 | -0.61 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 102.00 | 3.65 | 4.10 | 3.88 | 3.30 | +0.23 | +7.50% | 0.04 | 4 | 45 | 0.28 | -0.67 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 103.00 | 4.45 | 4.90 | 4.68 | 3.85 | +0.01 | +0.26% | 0.05 | 1 | 2 | 0.29 | -0.73 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 104.00 | 4.60 | 5.95 | 5.28 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.37 | -0.78 | 0.05 | -0.06 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 105.00 | 5.75 | 7.70 | 6.73 | % | 0.06 | 0 | 0 | 0.51 | -0.83 | 0.04 | -0.05 | 6/17/2026 3:59:57 PM EST | |||
| 106.00 | 6.10 | 7.75 | 6.93 | % | 0.07 | 0 | 0 | 0.41 | -0.87 | 0.04 | -0.04 | 6/17/2026 3:59:57 PM EST | |||
| 107.00 | 7.00 | 8.70 | 7.85 | 7.34 | % | 0.07 | 2 | 0 | 0.43 | -0.90 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:57 PM EST | |
| 108.00 | 7.85 | 10.40 | 9.13 | % | 0.08 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.03 | 6/17/2026 3:59:57 PM EST | |||
| 109.00 | 8.90 | 11.05 | 9.98 | % | 0.09 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 110.00 | 9.35 | 12.30 | 10.83 | % | 0.10 | 0 | 0 | 0.63 | -0.96 | 0.02 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 111.00 | 10.05 | 13.50 | 11.78 | % | 0.11 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 112.00 | 11.25 | 14.50 | 12.88 | % | 0.12 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 113.00 | 12.85 | 14.65 | 13.75 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 114.00 | 13.85 | 16.30 | 15.08 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 115.00 | 14.85 | 16.60 | 15.73 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 116.00 | 15.85 | 17.65 | 16.75 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST |