Options Chain for CVS HEALTH CORP COM (CVS) - $104.43 as of 8/2/2026 8:44:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 70.95 | 74.95 | 72.95 | % | 2.24 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 35.00 | 68.50 | 72.60 | 70.55 | % | 2.02 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 37.50 | 66.00 | 70.10 | 68.05 | % | 1.81 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 40.00 | 63.50 | 67.55 | 65.53 | % | 1.64 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 42.50 | 61.00 | 65.10 | 63.05 | 47.25 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/3/2026 4:00:03 PM EST |
| 45.00 | 58.50 | 62.70 | 60.60 | 64.50 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 47.50 | 56.05 | 60.15 | 58.10 | 62.10 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 50.00 | 54.10 | 57.30 | 55.70 | 58.83 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 52.50 | 51.10 | 55.10 | 53.10 | 57.31 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 55.00 | 49.20 | 51.90 | 50.55 | 53.70 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 57.50 | 46.05 | 50.10 | 48.08 | 52.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 60.00 | 43.75 | 47.55 | 45.65 | 49.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 62.50 | 41.70 | 44.45 | 43.08 | 46.35 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 65.00 | 38.65 | 41.95 | 40.30 | 42.60 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 4:00:03 PM EST |
| 67.50 | 36.85 | 39.50 | 38.18 | 41.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 70.00 | 33.75 | 37.70 | 35.73 | 34.90 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.04 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 72.50 | 31.80 | 34.30 | 33.05 | 37.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 75.00 | 28.75 | 32.25 | 30.50 | 33.65 | 0.00 | 0.00% | 0.41 | 0 | 232 | 0.80 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 77.50 | 26.95 | 29.20 | 28.08 | 30.94 | 0.00 | 0.00% | 0.36 | 0 | 230 | 0.66 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 80.00 | 24.60 | 26.70 | 25.65 | 25.39 | 0.00 | 0.00% | 0.32 | 0 | 715 | 0.60 | 0.98 | 0.00 | -0.02 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 82.50 | 23.00 | 24.25 | 23.63 | 23.40 | -4.17 | -15.13% | 0.29 | 1 | 365 | 0.56 | 0.96 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 85.00 | 19.85 | 21.75 | 20.80 | 20.72 | 0.00 | 0.00% | 0.24 | 0 | 1,023 | 0.51 | 0.95 | 0.01 | -0.03 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 87.50 | 18.00 | 19.40 | 18.70 | 21.26 | 0.00 | 0.00% | 0.21 | 0 | 438 | 0.48 | 0.93 | 0.01 | -0.03 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 90.00 | 15.75 | 17.15 | 16.45 | 15.48 | 0.00 | 0.00% | 0.18 | 0 | 711 | 0.45 | 0.90 | 0.01 | -0.04 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 92.50 | 13.35 | 14.75 | 14.05 | 14.42 | 0.00 | 0.00% | 0.15 | 0 | 1,017 | 0.41 | 0.86 | 0.02 | -0.04 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 95.00 | 11.55 | 12.75 | 12.15 | 12.03 | -0.07 | -0.58% | 0.13 | 2 | 989 | 0.34 | 0.82 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 97.50 | 10.10 | 10.70 | 10.40 | 10.20 | -1.60 | -13.56% | 0.11 | 7 | 451 | 0.36 | 0.76 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 100.00 | 8.30 | 8.85 | 8.58 | 8.42 | 0.00 | 0.00% | 0.09 | 0 | 4,081 | 0.35 | 0.70 | 0.03 | -0.06 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 105.00 | 5.50 | 5.70 | 5.60 | 5.63 | +0.12 | +2.18% | 0.05 | 54 | 2,087 | 0.35 | 0.55 | 0.03 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 110.00 | 3.30 | 3.50 | 3.40 | 3.42 | +0.32 | +10.33% | 0.03 | 136 | 2,737 | 0.34 | 0.40 | 0.03 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 115.00 | 1.87 | 2.03 | 1.95 | 1.94 | +0.15 | +8.38% | 0.02 | 59 | 1,796 | 0.34 | 0.27 | 0.03 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 120.00 | 1.00 | 1.14 | 1.07 | 1.05 | +0.08 | +8.25% | 0.01 | 10 | 1,052 | 0.34 | 0.17 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 125.00 | 0.50 | 0.66 | 0.58 | 0.74 | +0.10 | +15.63% | 0.00 | 3 | 603 | 0.35 | 0.10 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 130.00 | 0.06 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.32 | 0.05 | 0.01 | -0.02 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.44 | 0.03 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.36 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 86 | 2.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/3/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/3/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/3/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 309 | 1.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.60 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 366 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 1.66 | 0.83 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/3/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 555 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/3/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.03 | 0.52 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 331 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/3/2026 4:00:03 PM EST |
| 67.50 | 0.01 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.67 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 0.62 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.52 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 77.50 | 0.05 | 0.13 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.42 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 8/3/2026 4:00:03 PM EST |
| 80.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 1,511 | 0.41 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 82.50 | 0.01 | 0.46 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.37 | -0.04 | 0.01 | -0.02 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 85.00 | 0.26 | 0.34 | 0.30 | 0.32 | -0.05 | -13.52% | 0.00 | 1,027 | 2,521 | 0.39 | -0.05 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 87.50 | 0.38 | 0.62 | 0.50 | 0.45 | -0.06 | -11.77% | 0.01 | 6 | 1,180 | 0.39 | -0.07 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 90.00 | 0.59 | 0.80 | 0.70 | 0.70 | -0.04 | -5.41% | 0.01 | 4 | 2,641 | 0.38 | -0.10 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 92.50 | 0.87 | 1.06 | 0.97 | 0.94 | -0.22 | -18.97% | 0.01 | 168 | 733 | 0.36 | -0.14 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 95.00 | 1.34 | 1.51 | 1.43 | 1.38 | -0.10 | -6.76% | 0.02 | 19 | 988 | 0.36 | -0.18 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 97.50 | 1.89 | 2.10 | 2.00 | 1.93 | -0.11 | -5.40% | 0.02 | 32 | 2,183 | 0.36 | -0.24 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 100.00 | 2.53 | 2.84 | 2.69 | 2.70 | -0.12 | -4.26% | 0.03 | 40 | 535 | 0.35 | -0.30 | 0.03 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 105.00 | 4.65 | 4.90 | 4.78 | 4.76 | -0.19 | -3.84% | 0.05 | 143 | 591 | 0.35 | -0.45 | 0.03 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 110.00 | 7.40 | 7.75 | 7.58 | 7.60 | -0.15 | -1.94% | 0.07 | 1 | 151 | 0.34 | -0.60 | 0.03 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 115.00 | 11.00 | 11.80 | 11.40 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.36 | -0.73 | 0.03 | -0.05 | 7/28/2026 | 8/3/2026 4:00:03 PM EST |
| 120.00 | 14.95 | 16.15 | 15.55 | 14.06 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.36 | -0.83 | 0.02 | -0.04 | 7/24/2026 | 8/3/2026 4:00:03 PM EST |
| 125.00 | 18.90 | 20.70 | 19.80 | 16.64 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.45 | -0.90 | 0.01 | -0.03 | 7/21/2026 | 8/3/2026 4:00:03 PM EST |
| 130.00 | 23.70 | 26.40 | 25.05 | % | 0.19 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 135.00 | 28.55 | 31.55 | 30.05 | 26.73 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 7/28/2026 | 8/3/2026 4:00:03 PM EST |
| 140.00 | 33.35 | 36.70 | 35.03 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 145.00 | 37.75 | 41.75 | 39.75 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 150.00 | 42.80 | 46.60 | 44.70 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 155.00 | 47.75 | 51.65 | 49.70 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 160.00 | 52.85 | 56.15 | 54.50 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST |