Options Chain for CVS HEALTH CORP COM (CVS) - $106.31 as of 7/15/2026 4:14:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 62.50 | 64.80 | 63.65 | % | 1.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 45.00 | 59.65 | 62.30 | 60.98 | % | 1.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 47.50 | 57.50 | 59.80 | 58.65 | % | 1.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 50.00 | 54.75 | 57.30 | 56.03 | % | 1.12 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 55.00 | 49.65 | 52.30 | 50.98 | 24.15 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/15/2026 3:59:55 PM EST |
| 60.00 | 44.65 | 47.30 | 45.98 | 17.45 | 0.00 | 0.00% | 0.77 | 0 | 70 | 1.39 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/15/2026 3:59:55 PM EST |
| 62.50 | 42.30 | 45.50 | 43.90 | % | 0.70 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 65.00 | 40.00 | 43.00 | 41.50 | 37.50 | 0.00 | 0.00% | 0.64 | 0 | 116 | 1.36 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:55 PM EST |
| 67.50 | 37.30 | 39.80 | 38.55 | 36.59 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:55 PM EST |
| 70.00 | 34.65 | 38.00 | 36.33 | 33.79 | 0.00 | 0.00% | 0.52 | 0 | 235 | 1.20 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:55 PM EST |
| 72.50 | 32.15 | 34.80 | 33.48 | 28.00 | 0.00 | 0.00% | 0.46 | 0 | 63 | 1.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:55 PM EST |
| 75.00 | 29.65 | 32.30 | 30.98 | 32.06 | +2.69 | +9.16% | 0.41 | 4 | 183 | 0.93 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 77.50 | 27.80 | 29.85 | 28.83 | 26.90 | 0.00 | 0.00% | 0.37 | 0 | 546 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:55 PM EST |
| 80.00 | 24.00 | 26.95 | 25.48 | 27.11 | +0.51 | +1.92% | 0.32 | 3 | 748 | 0.74 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 82.50 | 22.35 | 24.85 | 23.60 | 23.46 | 0.00 | 0.00% | 0.29 | 0 | 630 | 0.74 | 0.98 | 0.01 | -0.01 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 85.00 | 20.80 | 21.70 | 21.25 | 21.45 | +0.64 | +3.08% | 0.25 | 7 | 1,747 | 0.57 | 0.96 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 87.50 | 18.20 | 19.30 | 18.75 | 17.90 | 0.00 | 0.00% | 0.21 | 0 | 1,007 | 0.53 | 0.94 | 0.01 | -0.02 | 7/9/2026 | 7/15/2026 3:59:55 PM EST |
| 90.00 | 15.80 | 16.70 | 16.25 | 17.00 | +0.75 | +4.62% | 0.18 | 11 | 1,316 | 0.45 | 0.90 | 0.01 | -0.03 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 92.50 | 13.85 | 15.10 | 14.48 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 497 | 0.43 | 0.86 | 0.02 | -0.04 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 95.00 | 11.50 | 12.95 | 12.23 | 12.43 | +0.99 | +8.66% | 0.13 | 9 | 1,491 | 0.40 | 0.82 | 0.02 | -0.04 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 97.50 | 9.85 | 11.20 | 10.53 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 318 | 0.42 | 0.76 | 0.02 | -0.05 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 100.00 | 7.75 | 9.00 | 8.38 | 8.70 | +0.43 | +5.20% | 0.08 | 89 | 4,752 | 0.38 | 0.70 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 105.00 | 5.10 | 5.40 | 5.25 | 5.35 | -0.10 | -1.84% | 0.05 | 328 | 3,907 | 0.36 | 0.55 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 110.00 | 3.00 | 3.25 | 3.13 | 3.10 | -0.16 | -4.91% | 0.03 | 1,560 | 11,502 | 0.36 | 0.38 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 115.00 | 1.63 | 1.83 | 1.73 | 1.73 | -0.03 | -1.71% | 0.02 | 160 | 1,161 | 0.36 | 0.24 | 0.03 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 120.00 | 0.94 | 1.13 | 1.04 | 1.04 | +0.11 | +11.83% | 0.01 | 46 | 575 | 0.38 | 0.15 | 0.02 | -0.04 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 125.00 | 0.35 | 1.19 | 0.77 | 0.67 | +0.06 | +9.84% | 0.01 | 21 | 126 | 0.41 | 0.09 | 0.01 | -0.03 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 130.00 | 0.09 | 0.43 | 0.26 | 0.36 | -0.03 | -7.70% | 0.00 | 23 | 69 | 0.37 | 0.05 | 0.01 | -0.02 | 7/15/2026 | 7/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.01 | 0.26 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.78 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:55 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,737 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 72.50 | 0.01 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 75.00 | 0.02 | 0.33 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.53 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 77.50 | 0.03 | 0.34 | 0.19 | 0.13 | +0.05 | +62.50% | 0.00 | 4 | 537 | 0.50 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 80.00 | 0.11 | 0.22 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.47 | -0.01 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 82.50 | 0.13 | 0.39 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 0.46 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 85.00 | 0.03 | 0.38 | 0.21 | 0.26 | -0.05 | -16.13% | 0.00 | 17 | 810 | 0.37 | -0.04 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 87.50 | 0.31 | 0.66 | 0.49 | 0.33 | -0.10 | -23.26% | 0.01 | 4 | 759 | 0.42 | -0.06 | 0.01 | -0.02 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 90.00 | 0.46 | 1.00 | 0.73 | 0.56 | -0.06 | -9.68% | 0.01 | 6 | 1,215 | 0.42 | -0.10 | 0.01 | -0.03 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 92.50 | 0.69 | 1.36 | 1.03 | 0.81 | -0.11 | -11.96% | 0.01 | 25 | 2,083 | 0.41 | -0.14 | 0.02 | -0.04 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 95.00 | 1.15 | 1.36 | 1.26 | 1.06 | -0.31 | -22.63% | 0.01 | 249 | 1,330 | 0.38 | -0.18 | 0.02 | -0.04 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 97.50 | 1.72 | 1.90 | 1.81 | 1.77 | -0.16 | -8.29% | 0.02 | 39 | 1,499 | 0.38 | -0.24 | 0.02 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 100.00 | 2.41 | 2.66 | 2.54 | 2.39 | -0.28 | -10.49% | 0.03 | 45 | 1,190 | 0.38 | -0.30 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 105.00 | 4.40 | 4.90 | 4.65 | 4.40 | -0.15 | -3.30% | 0.04 | 438 | 245 | 0.37 | -0.45 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 110.00 | 7.30 | 7.55 | 7.43 | 7.35 | -0.30 | -3.93% | 0.07 | 108 | 89 | 0.37 | -0.62 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 115.00 | 9.65 | 11.60 | 10.63 | 10.50 | -0.90 | -7.90% | 0.09 | 26 | 423 | 0.32 | -0.76 | 0.03 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 120.00 | 13.80 | 15.55 | 14.68 | 16.36 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.42 | -0.85 | 0.02 | -0.04 | 6/26/2026 | 7/15/2026 3:59:55 PM EST |
| 125.00 | 18.40 | 20.30 | 19.35 | % | 0.15 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 7/15/2026 3:59:55 PM EST | |||
| 130.00 | 23.25 | 25.10 | 24.18 | % | 0.19 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 7/15/2026 3:59:55 PM EST |