Options Chain for CVS HEALTH CORP COM (CVS) - $110.45 as of 7/22/2026 4:22:54 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 | 75.20 | 78.65 | 76.93 | % | 2.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 1:59:08 PM EST | |||
| 35.00 | 72.85 | 75.70 | 74.28 | % | 2.12 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 1:59:08 PM EST | |||
| 37.50 | 70.20 | 73.65 | 71.93 | % | 1.92 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 1:59:08 PM EST | |||
| 40.00 | 67.70 | 70.70 | 69.20 | % | 1.73 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/22/2026 1:59:08 PM EST | |||
| 42.50 | 65.35 | 68.65 | 67.00 | 47.25 | 0.00 | 0.00% | 1.58 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/22/2026 1:59:08 PM EST |
| 45.00 | 63.90 | 65.70 | 64.80 | 64.40 | % | 1.44 | 20 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST | |
| 47.50 | 61.80 | 63.10 | 62.45 | 61.80 | % | 1.31 | 45 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST | |
| 50.00 | 57.90 | 61.15 | 59.53 | 59.85 | +29.70 | +98.51% | 1.19 | 165 | 26 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 52.50 | 55.40 | 58.55 | 56.98 | 57.25 | +4.42 | +8.37% | 1.09 | 210 | 40 | 1.37 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 55.00 | 54.15 | 55.40 | 54.78 | 54.15 | +3.89 | +7.74% | 1.00 | 370 | 67 | 1.03 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 57.50 | 51.00 | 53.10 | 52.05 | 52.20 | +5.57 | +11.95% | 0.91 | 7,200 | 1,369 | 1.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 60.00 | 49.30 | 51.05 | 50.18 | 49.65 | +4.15 | +9.13% | 0.84 | 1,200 | 205 | 1.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 62.50 | 45.65 | 48.20 | 46.93 | 47.40 | +5.05 | +11.93% | 0.75 | 3,850 | 1,350 | 1.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 65.00 | 43.95 | 46.05 | 45.00 | 44.80 | +5.23 | +13.22% | 0.69 | 225 | 203 | 1.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 67.50 | 41.65 | 43.55 | 42.60 | 42.10 | +0.17 | +0.41% | 0.63 | 1,451 | 1,429 | 0.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 70.00 | 39.00 | 41.05 | 40.03 | 39.95 | +1.97 | +5.19% | 0.57 | 1,650 | 1,609 | 0.90 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 72.50 | 35.85 | 38.55 | 37.20 | 37.10 | +3.91 | +11.79% | 0.51 | 250 | 234 | 0.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 75.00 | 33.55 | 35.70 | 34.63 | 34.79 | +0.29 | +0.85% | 0.46 | 1 | 455 | 0.78 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 77.50 | 31.05 | 33.55 | 32.30 | 31.45 | 0.00 | 0.00% | 0.42 | 0 | 279 | 0.74 | 0.98 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 1:59:08 PM EST |
| 80.00 | 28.80 | 30.05 | 29.43 | 27.71 | 0.00 | 0.00% | 0.37 | 0 | 1,222 | 0.48 | 0.98 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 1:59:08 PM EST |
| 82.50 | 26.40 | 27.65 | 27.03 | 27.57 | +2.01 | +7.87% | 0.33 | 5 | 394 | 0.46 | 0.97 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 85.00 | 23.85 | 25.60 | 24.73 | 25.45 | +0.90 | +3.67% | 0.29 | 18 | 1,188 | 0.52 | 0.95 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 87.50 | 21.65 | 24.00 | 22.83 | 22.85 | 0.00 | 0.00% | 0.26 | 0 | 439 | 0.58 | 0.94 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 1:59:08 PM EST |
| 90.00 | 19.40 | 20.75 | 20.08 | 20.30 | +0.70 | +3.58% | 0.22 | 13 | 721 | 0.40 | 0.92 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 92.50 | 17.00 | 18.75 | 17.88 | 17.80 | +1.48 | +9.07% | 0.19 | 2 | 1,062 | 0.46 | 0.89 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 95.00 | 15.50 | 16.15 | 15.83 | 15.50 | -1.35 | -8.02% | 0.17 | 56 | 1,006 | 0.33 | 0.86 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 97.50 | 12.85 | 14.20 | 13.53 | 13.46 | 0.00 | 0.00% | 0.14 | 0 | 445 | 0.33 | 0.82 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 1:59:08 PM EST |
| 100.00 | 11.70 | 12.20 | 11.95 | 12.00 | -0.52 | -4.16% | 0.12 | 47 | 4,315 | 0.35 | 0.77 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 105.00 | 8.35 | 8.75 | 8.55 | 8.60 | -0.50 | -5.50% | 0.08 | 49 | 1,447 | 0.34 | 0.65 | 0.02 | -0.05 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 110.00 | 5.65 | 5.90 | 5.78 | 5.77 | -0.43 | -6.94% | 0.05 | 55 | 2,353 | 0.35 | 0.52 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 115.00 | 3.65 | 3.90 | 3.78 | 3.85 | -0.20 | -4.94% | 0.03 | 110 | 1,390 | 0.34 | 0.39 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 120.00 | 2.30 | 2.43 | 2.37 | 2.40 | -0.15 | -5.89% | 0.02 | 70 | 1,250 | 0.34 | 0.27 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 125.00 | 1.38 | 1.49 | 1.44 | 1.43 | -0.04 | -2.73% | 0.01 | 12 | 211 | 0.34 | 0.18 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 130.00 | 0.75 | 0.93 | 0.84 | 0.91 | +0.08 | +9.64% | 0.01 | 1 | 312 | 0.34 | 0.12 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 135.00 | 0.39 | 0.72 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.35 | 0.08 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 1:59:08 PM EST |
| 140.00 | 0.23 | 0.49 | 0.36 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.02 | 7/22/2026 1:59:08 PM EST | |||
| 145.00 | 0.17 | 0.37 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.04 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 1:59:08 PM EST |
| 150.00 | 0.12 | 0.20 | 0.16 | 0.12 | -0.02 | -14.29% | 0.00 | 8 | 20 | 0.39 | 0.03 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 155.00 | 0.07 | 0.24 | 0.16 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 7/22/2026 1:59:08 PM EST | |||
| 160.00 | 0.05 | 0.21 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/22/2026 1:59:08 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 | 1.06 | 0.53 | % | 0.02 | 0 | 86 | 1.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 1:59:08 PM EST | |||
| 35.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 27 | 1.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 1:59:08 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 1:59:08 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/22/2026 1:59:08 PM EST |
| 42.50 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 1:59:08 PM EST |
| 45.00 | 0.00 | 1.66 | 0.83 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 309 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 1:59:08 PM EST |
| 47.50 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 1:59:08 PM EST |
| 50.00 | 0.00 | 1.33 | 0.67 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 362 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 52.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 1:59:08 PM EST |
| 55.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 1:59:08 PM EST |
| 57.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.17 | -85.00% | 0.00 | 10 | 186 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 1:59:08 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/22/2026 1:59:08 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 1:59:08 PM EST |
| 67.50 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 1:59:08 PM EST |
| 70.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 1:59:08 PM EST |
| 72.50 | 0.06 | 0.17 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,500 | 0.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 1:59:08 PM EST |
| 75.00 | 0.06 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.46 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 1:59:08 PM EST |
| 77.50 | 0.10 | 0.24 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.45 | -0.02 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 1:59:08 PM EST |
| 80.00 | 0.16 | 0.30 | 0.23 | 0.21 | -0.01 | -4.55% | 0.00 | 12 | 1,518 | 0.44 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 82.50 | 0.20 | 0.35 | 0.28 | 0.28 | -0.16 | -36.37% | 0.00 | 13 | 479 | 0.41 | -0.03 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 85.00 | 0.28 | 0.41 | 0.35 | 0.42 | +0.01 | +2.44% | 0.00 | 50 | 2,470 | 0.40 | -0.05 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 87.50 | 0.40 | 0.60 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,160 | 0.39 | -0.06 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 1:59:08 PM EST |
| 90.00 | 0.60 | 0.77 | 0.69 | 0.68 | +0.03 | +4.62% | 0.01 | 1 | 2,648 | 0.38 | -0.08 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 92.50 | 0.86 | 1.01 | 0.94 | 0.96 | -0.06 | -5.89% | 0.01 | 1 | 724 | 0.37 | -0.11 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 95.00 | 1.21 | 1.34 | 1.28 | 1.28 | -0.09 | -6.57% | 0.01 | 30 | 1,033 | 0.37 | -0.14 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 97.50 | 1.66 | 1.74 | 1.70 | 1.71 | +0.11 | +6.88% | 0.02 | 12 | 2,171 | 0.36 | -0.18 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 100.00 | 2.22 | 2.35 | 2.29 | 2.24 | -0.10 | -4.28% | 0.02 | 39 | 422 | 0.36 | -0.23 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 105.00 | 3.80 | 4.00 | 3.90 | 3.95 | +0.05 | +1.29% | 0.04 | 12 | 291 | 0.35 | -0.35 | 0.02 | -0.05 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 110.00 | 6.00 | 6.35 | 6.18 | 6.30 | +0.30 | +5.00% | 0.06 | 22 | 105 | 0.34 | -0.48 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 115.00 | 9.05 | 9.35 | 9.20 | 9.32 | +0.57 | +6.52% | 0.08 | 22 | 52 | 0.34 | -0.61 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 1:59:08 PM EST |
| 120.00 | 12.50 | 13.35 | 12.93 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 181 | 0.36 | -0.73 | 0.02 | -0.04 | 7/15/2026 | 7/22/2026 1:59:08 PM EST |
| 125.00 | 16.20 | 17.90 | 17.05 | 16.64 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.37 | -0.82 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 1:59:08 PM EST |
| 130.00 | 21.20 | 22.25 | 21.73 | % | 0.17 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 7/22/2026 1:59:08 PM EST | |||
| 135.00 | 25.50 | 27.10 | 26.30 | 33.08 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.41 | -0.92 | 0.01 | -0.02 | 6/22/2026 | 7/22/2026 1:59:08 PM EST |
| 140.00 | 30.40 | 32.20 | 31.30 | % | 0.22 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 7/22/2026 1:59:08 PM EST | |||
| 145.00 | 35.15 | 37.40 | 36.28 | % | 0.25 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.01 | 7/22/2026 1:59:08 PM EST | |||
| 150.00 | 40.15 | 42.75 | 41.45 | % | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 7/22/2026 1:59:08 PM EST | |||
| 155.00 | 45.15 | 47.60 | 46.38 | % | 0.30 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/22/2026 1:59:08 PM EST | |||
| 160.00 | 50.15 | 52.75 | 51.45 | % | 0.32 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/22/2026 1:59:08 PM EST |