Options Chain for CVS HEALTH CORP COM (CVS) - $102.44 as of 7/7/2026 7:23:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.60 | 49.30 | 47.45 | % | 0.86 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 60.00 | 41.00 | 44.10 | 42.55 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 65.00 | 35.40 | 39.35 | 37.38 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 70.00 | 30.75 | 34.35 | 32.55 | % | 0.46 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 75.00 | 25.50 | 29.40 | 27.45 | 29.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 80.00 | 20.80 | 24.35 | 22.58 | % | 0.28 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 85.00 | 16.70 | 19.50 | 18.10 | % | 0.21 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 7/6/2026 4:00:07 PM EST | |||
| 87.00 | 15.00 | 17.30 | 16.15 | 18.05 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.68 | 0.91 | 0.01 | -0.03 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 88.00 | 13.40 | 16.60 | 15.00 | 16.32 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.69 | 0.90 | 0.02 | -0.03 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 89.00 | 13.05 | 15.15 | 14.10 | 16.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.60 | 0.88 | 0.02 | -0.03 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 90.00 | 12.20 | 13.30 | 12.75 | % | 0.14 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 91.00 | 11.15 | 13.40 | 12.28 | % | 0.13 | 0 | 0 | 0.57 | 0.84 | 0.02 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 92.00 | 10.35 | 12.60 | 11.48 | 13.35 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.41 | 0.82 | 0.02 | -0.04 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 93.00 | 9.60 | 11.75 | 10.68 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | 0.80 | 0.02 | -0.05 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 94.00 | 8.75 | 10.95 | 9.85 | 10.97 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.41 | 0.77 | 0.03 | -0.05 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 95.00 | 8.00 | 10.25 | 9.13 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | 0.74 | 0.03 | -0.06 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 96.00 | 7.70 | 9.55 | 8.63 | 9.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.72 | 0.03 | -0.06 | 6/29/2026 | 7/6/2026 4:00:07 PM EST |
| 97.00 | 7.30 | 7.95 | 7.63 | % | 0.08 | 0 | 0 | 0.40 | 0.69 | 0.03 | -0.06 | 7/6/2026 4:00:07 PM EST | |||
| 98.00 | 6.65 | 7.45 | 7.05 | % | 0.07 | 0 | 0 | 0.41 | 0.65 | 0.03 | -0.06 | 7/6/2026 4:00:07 PM EST | |||
| 99.00 | 6.00 | 6.75 | 6.38 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.40 | 0.62 | 0.03 | -0.07 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 100.00 | 5.25 | 6.15 | 5.70 | 5.58 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.39 | 0.59 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 101.00 | 4.90 | 5.55 | 5.23 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.55 | 0.03 | -0.07 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 102.00 | 4.30 | 4.95 | 4.63 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | 0.52 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 103.00 | 3.85 | 4.55 | 4.20 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 672 | 0.39 | 0.49 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 104.00 | 3.50 | 4.10 | 3.80 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.45 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 105.00 | 3.05 | 3.75 | 3.40 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | 0.42 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 106.00 | 2.71 | 3.30 | 3.01 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.39 | 0.39 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 107.00 | 2.39 | 3.15 | 2.77 | 3.39 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.40 | 0.36 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 108.00 | 2.10 | 2.52 | 2.31 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | 0.33 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 109.00 | 1.85 | 2.47 | 2.16 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.39 | 0.30 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 110.00 | 1.61 | 2.05 | 1.83 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.39 | 0.27 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 111.00 | 1.46 | 1.92 | 1.69 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.39 | 0.25 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 112.00 | 1.10 | 1.92 | 1.51 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.23 | 0.03 | -0.05 | 6/29/2026 | 7/6/2026 4:00:07 PM EST |
| 113.00 | 1.09 | 1.91 | 1.50 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.42 | 0.20 | 0.02 | -0.05 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 114.00 | 0.91 | 1.46 | 1.19 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.40 | 0.18 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 115.00 | 0.66 | 1.14 | 0.90 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.38 | 0.17 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 116.00 | 0.36 | 1.57 | 0.97 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 117.00 | 0.57 | 1.54 | 1.06 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 118.00 | 0.34 | 0.79 | 0.57 | % | 0.00 | 0 | 0 | 0.38 | 0.12 | 0.02 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 120.00 | 0.09 | 1.25 | 0.67 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.09 | 0.01 | -0.03 | 6/30/2026 | 7/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 7/6/2026 4:00:07 PM EST | |||
| 87.00 | 0.08 | 0.81 | 0.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | -0.09 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 88.00 | 0.15 | 1.05 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.10 | 0.02 | -0.03 | 6/29/2026 | 7/6/2026 4:00:07 PM EST |
| 89.00 | 0.56 | 1.10 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.03 | 6/29/2026 | 7/6/2026 4:00:07 PM EST |
| 90.00 | 0.66 | 1.13 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.14 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 91.00 | 0.59 | 1.30 | 0.95 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 92.00 | 1.11 | 1.67 | 1.39 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.18 | 0.02 | -0.04 | 6/29/2026 | 7/6/2026 4:00:07 PM EST |
| 93.00 | 1.16 | 1.68 | 1.42 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.20 | 0.02 | -0.05 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 94.00 | 1.28 | 2.05 | 1.67 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.23 | 0.03 | -0.05 | 6/30/2026 | 7/6/2026 4:00:07 PM EST |
| 95.00 | 1.76 | 2.18 | 1.97 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.40 | -0.26 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 96.00 | 2.03 | 2.51 | 2.27 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.28 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 97.00 | 2.35 | 2.83 | 2.59 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.32 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 98.00 | 2.50 | 3.40 | 2.95 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.35 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 99.00 | 3.05 | 3.80 | 3.43 | % | 0.03 | 0 | 0 | 0.40 | -0.38 | 0.03 | -0.07 | 7/6/2026 4:00:07 PM EST | |||
| 100.00 | 3.45 | 4.20 | 3.83 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.40 | -0.41 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 101.00 | 3.90 | 4.70 | 4.30 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.40 | -0.45 | 0.03 | -0.07 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 102.00 | 4.40 | 4.95 | 4.68 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.39 | -0.48 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 103.00 | 4.85 | 5.65 | 5.25 | 5.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.51 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 104.00 | 5.50 | 6.25 | 5.88 | 5.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.55 | 0.03 | -0.07 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 105.00 | 5.90 | 6.80 | 6.35 | 6.34 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.38 | -0.58 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 106.00 | 6.80 | 7.40 | 7.10 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.07 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 107.00 | 7.30 | 8.10 | 7.70 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.64 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 108.00 | 8.20 | 8.75 | 8.48 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.67 | 0.03 | -0.06 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 109.00 | 7.85 | 9.80 | 8.83 | % | 0.08 | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.06 | 7/6/2026 4:00:07 PM EST | |||
| 110.00 | 9.25 | 10.40 | 9.83 | 9.84 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.38 | -0.73 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 111.00 | 9.40 | 11.30 | 10.35 | % | 0.09 | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.06 | 7/6/2026 4:00:07 PM EST | |||
| 112.00 | 10.15 | 12.25 | 11.20 | % | 0.10 | 0 | 0 | 0.34 | -0.77 | 0.03 | -0.05 | 7/6/2026 4:00:07 PM EST | |||
| 113.00 | 11.05 | 13.20 | 12.13 | % | 0.11 | 0 | 0 | 0.34 | -0.80 | 0.02 | -0.05 | 7/6/2026 4:00:07 PM EST | |||
| 114.00 | 11.85 | 14.40 | 13.13 | % | 0.12 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.05 | 7/6/2026 4:00:07 PM EST | |||
| 115.00 | 12.80 | 15.00 | 13.90 | % | 0.12 | 0 | 0 | 0.52 | -0.83 | 0.02 | -0.05 | 7/6/2026 4:00:07 PM EST | |||
| 116.00 | 13.65 | 15.80 | 14.73 | % | 0.13 | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 117.00 | 14.55 | 16.95 | 15.75 | % | 0.13 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 118.00 | 15.40 | 18.05 | 16.73 | % | 0.14 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 120.00 | 16.70 | 20.55 | 18.63 | % | 0.16 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.03 | 7/6/2026 4:00:07 PM EST |