Options Chain for CVS HEALTH CORP COM (CVS) - $78.47 as of 11/26/2025 2:57:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.45 | 41.55 | 40.00 | 37.91 | 0.00 | 0.00% | 1.00 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 45.00 | 33.45 | 36.05 | 34.75 | 33.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 50.00 | 28.45 | 31.10 | 29.78 | 28.66 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 55.00 | 23.50 | 26.10 | 24.80 | 22.58 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 60.00 | 18.45 | 21.80 | 20.13 | 18.09 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 65.00 | 13.45 | 16.00 | 14.73 | % | 0.23 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 66.00 | 12.45 | 15.50 | 13.98 | 12.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 67.00 | 11.45 | 14.00 | 12.73 | 11.52 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 68.00 | 10.50 | 12.85 | 11.68 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:59:06 PM EST |
| 69.00 | 9.45 | 11.95 | 10.70 | 9.27 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 1:59:06 PM EST |
| 70.00 | 8.45 | 10.95 | 9.70 | 11.82 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 1:59:06 PM EST |
| 71.00 | 7.45 | 10.40 | 8.93 | % | 0.13 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 72.00 | 6.45 | 9.05 | 7.75 | % | 0.11 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 73.00 | 5.45 | 7.90 | 6.68 | 5.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 74.00 | 4.70 | 7.10 | 5.90 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.48 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 75.00 | 3.90 | 5.95 | 4.93 | 4.72 | +1.59 | +50.80% | 0.07 | 1 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 76.00 | 3.00 | 4.85 | 3.93 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 296 | 1.06 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 77.00 | 1.82 | 3.50 | 2.66 | 3.55 | +1.83 | +106.40% | 0.03 | 5 | 398 | 0.73 | 0.97 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 78.00 | 1.81 | 2.19 | 2.00 | 1.99 | +0.88 | +79.28% | 0.03 | 104 | 3,767 | 0.56 | 0.91 | 0.12 | -0.06 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 79.00 | 0.95 | 1.22 | 1.09 | 1.21 | +0.77 | +175.00% | 0.01 | 255 | 3,809 | 0.24 | 0.74 | 0.25 | -0.10 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 80.00 | 0.34 | 0.63 | 0.49 | 0.48 | +0.28 | +140.00% | 0.01 | 201 | 1,037 | 0.20 | 0.45 | 0.32 | -0.12 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 81.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 118 | 474 | 0.21 | 0.18 | 0.21 | -0.08 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 82.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 47 | 1,494 | 0.21 | 0.05 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 194 | 0.33 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 79 | 0.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 19 | 380 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:06 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 1:59:06 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.42 | -97.68% | 0.00 | 3 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 1:59:06 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:06 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 115.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 4 | 5.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:06 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,775 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:06 PM EST |
| 73.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 371 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 713 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 76.00 | 0.00 | 0.03 | 0.02 | 0.13 | +0.04 | +44.45% | 0.00 | 62 | 2,831 | 0.36 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 12 | 381 | 0.28 | -0.03 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 78.00 | 0.04 | 0.19 | 0.12 | 0.10 | -0.31 | -75.61% | 0.00 | 61 | 5,336 | 0.27 | -0.09 | 0.12 | -0.06 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 79.00 | 0.12 | 0.37 | 0.25 | 0.25 | -0.58 | -69.88% | 0.00 | 80 | 311 | 0.21 | -0.26 | 0.25 | -0.10 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.53 | -0.94 | -63.95% | 0.01 | 337 | 163 | 0.20 | -0.55 | 0.32 | -0.12 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 81.00 | 0.56 | 2.95 | 1.76 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.96 | -0.82 | 0.21 | -0.08 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 82.00 | 1.40 | 3.60 | 2.50 | 2.42 | -0.44 | -15.39% | 0.03 | 1 | 16 | 0.97 | -0.95 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:06 PM EST |
| 83.00 | 2.22 | 4.30 | 3.26 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 1:59:06 PM EST |
| 84.00 | 3.25 | 5.60 | 4.43 | 5.36 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:59:06 PM EST |
| 85.00 | 4.20 | 6.75 | 5.48 | % | 0.06 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 86.00 | 4.20 | 7.75 | 5.98 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 1:59:06 PM EST |
| 87.00 | 5.20 | 8.95 | 7.08 | % | 0.08 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 88.00 | 6.20 | 9.95 | 8.08 | 10.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 89.00 | 7.20 | 10.75 | 8.98 | 10.98 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 90.00 | 8.20 | 11.90 | 10.05 | % | 0.11 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 91.00 | 9.20 | 12.65 | 10.93 | % | 0.12 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 92.00 | 10.20 | 13.90 | 12.05 | % | 0.13 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 93.00 | 11.40 | 14.70 | 13.05 | % | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 94.00 | 12.40 | 15.75 | 14.08 | % | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 95.00 | 13.30 | 16.55 | 14.93 | % | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 100.00 | 18.20 | 21.90 | 20.05 | % | 0.20 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 105.00 | 23.20 | 26.70 | 24.95 | 27.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:06 PM EST |
| 110.00 | 28.20 | 31.75 | 29.98 | % | 0.27 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 115.00 | 33.20 | 36.95 | 35.08 | % | 0.31 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 120.00 | 38.20 | 41.85 | 40.03 | % | 0.33 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST | |||
| 125.00 | 43.20 | 46.90 | 45.05 | % | 0.36 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:06 PM EST |