Options Chain for CVS HEALTH CORP COM (CVS) - $77.12 as of 10/8/2025 3:57:00 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 | 36.95 | 38.75 | 37.85 | % | 0.95 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 45.00 | 31.90 | 33.65 | 32.78 | % | 0.73 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 50.00 | 26.95 | 28.70 | 27.83 | 28.10 | +2.65 | +10.42% | 0.56 | 1 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 21.95 | 23.65 | 22.80 | 23.03 | +2.75 | +13.56% | 0.41 | 1 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 17.00 | 18.75 | 17.88 | 18.51 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 61.00 | 15.95 | 17.70 | 16.83 | 17.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 62.00 | 14.95 | 16.75 | 15.85 | % | 0.26 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 63.00 | 13.95 | 15.75 | 14.85 | 12.67 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:03 PM EST |
| 64.00 | 12.95 | 14.75 | 13.85 | 13.04 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 11.95 | 13.75 | 12.85 | 12.16 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 66.00 | 10.95 | 11.25 | 11.10 | 11.91 | +0.91 | +8.28% | 0.17 | 10 | 22 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 67.00 | 9.95 | 11.55 | 10.75 | 10.53 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 68.00 | 9.00 | 9.20 | 9.10 | 9.84 | +0.75 | +8.26% | 0.13 | 3 | 210 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 69.00 | 8.00 | 9.25 | 8.63 | 8.75 | +0.53 | +6.45% | 0.13 | 4 | 11 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 7.00 | 7.50 | 7.25 | 7.23 | +0.27 | +3.88% | 0.10 | 19 | 82 | 0.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 71.00 | 6.00 | 6.25 | 6.13 | 6.00 | +0.07 | +1.18% | 0.09 | 3 | 29 | 0.75 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 72.00 | 5.05 | 5.45 | 5.25 | 4.90 | -0.08 | -1.61% | 0.07 | 2 | 107 | 0.65 | 0.97 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 73.00 | 4.05 | 4.25 | 4.15 | 5.01 | +0.71 | +16.52% | 0.06 | 2 | 345 | 0.49 | 0.93 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 74.00 | 3.20 | 3.30 | 3.25 | 3.00 | -0.17 | -5.37% | 0.04 | 1 | 336 | 0.49 | 0.87 | 0.08 | -0.16 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 2.33 | 2.51 | 2.42 | 2.31 | -0.06 | -2.54% | 0.03 | 35 | 2,960 | 0.46 | 0.78 | 0.11 | -0.21 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 76.00 | 1.62 | 1.68 | 1.65 | 1.64 | -0.22 | -11.83% | 0.02 | 154 | 2,348 | 0.46 | 0.65 | 0.14 | -0.25 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 77.00 | 1.01 | 1.09 | 1.05 | 1.00 | -0.11 | -9.91% | 0.01 | 259 | 2,864 | 0.46 | 0.50 | 0.15 | -0.26 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 78.00 | 0.63 | 0.67 | 0.65 | 0.63 | -0.17 | -21.25% | 0.01 | 386 | 495 | 0.46 | 0.36 | 0.14 | -0.25 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 79.00 | 0.36 | 0.38 | 0.37 | 0.36 | -0.07 | -16.28% | 0.00 | 125 | 532 | 0.47 | 0.23 | 0.11 | -0.20 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 179 | 809 | 0.47 | 0.14 | 0.08 | -0.15 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 81.00 | 0.08 | 0.11 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 21 | 5,643 | 0.47 | 0.08 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 82.00 | 0.03 | 0.05 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 18 | 578 | 0.49 | 0.04 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 482 | 0.65 | 0.02 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 123 | 0.68 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 236 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 87.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.00 | 4 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST | |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 89.00 | 0.00 | 0.18 | 0.09 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 61.00 | 0.00 | 0.83 | 0.42 | 0.22 | -0.24 | -52.18% | 0.01 | 4 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.24 | -0.34 | -58.63% | 0.00 | 1 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 63.00 | 0.00 | 0.37 | 0.19 | 0.38 | +0.35 | +1,166.67% | 0.00 | 1 | 18 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 64.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 51 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.48 | +0.14 | +41.18% | 0.00 | 1 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 67.00 | 0.00 | 0.26 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 68.00 | 0.00 | 0.39 | 0.20 | 0.24 | +0.21 | +700.00% | 0.00 | 3 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 69.00 | 0.01 | 0.08 | 0.05 | 0.44 | +0.41 | +1,366.67% | 0.00 | 4 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 76 | 414 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 71.00 | 0.02 | 0.26 | 0.14 | 0.03 | -0.02 | -40.00% | 0.00 | 95 | 507 | 0.61 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 72.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 19 | 190 | 0.57 | -0.03 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 73.00 | 0.10 | 0.12 | 0.11 | 0.14 | +0.05 | +55.56% | 0.00 | 82 | 997 | 0.52 | -0.07 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 74.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 0.00 | 82 | 473 | 0.49 | -0.13 | 0.08 | -0.16 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 0.29 | 0.33 | 0.31 | 0.28 | -0.14 | -33.34% | 0.00 | 100 | 1,100 | 0.47 | -0.22 | 0.11 | -0.21 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 76.00 | 0.54 | 0.58 | 0.56 | 0.64 | -0.01 | -1.54% | 0.01 | 89 | 541 | 0.46 | -0.35 | 0.14 | -0.25 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 77.00 | 0.95 | 1.27 | 1.11 | 0.97 | -0.32 | -24.81% | 0.01 | 51 | 352 | 0.45 | -0.50 | 0.15 | -0.26 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 78.00 | 1.53 | 1.67 | 1.60 | 2.04 | +0.33 | +19.30% | 0.02 | 10 | 147 | 0.46 | -0.64 | 0.14 | -0.25 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 79.00 | 2.12 | 2.64 | 2.38 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.46 | -0.77 | 0.11 | -0.20 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 3.00 | 3.15 | 3.08 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.46 | -0.86 | 0.08 | -0.15 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 81.00 | 3.85 | 4.95 | 4.40 | 4.27 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.63 | -0.92 | 0.05 | -0.10 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 82.00 | 4.85 | 6.10 | 5.48 | % | 0.07 | 0 | 0 | 1.73 | -0.96 | 0.03 | -0.05 | 10/8/2025 2:59:03 PM EST | |||
| 83.00 | 5.85 | 7.10 | 6.48 | % | 0.08 | 0 | 0 | 1.89 | -0.98 | 0.02 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 84.00 | 6.85 | 7.25 | 7.05 | 7.90 | % | 0.08 | 5 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST | |
| 85.00 | 7.50 | 9.75 | 8.63 | 8.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 86.00 | 8.80 | 11.00 | 9.90 | % | 0.12 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 87.00 | 9.85 | 12.05 | 10.95 | % | 0.13 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 88.00 | 10.35 | 12.80 | 11.58 | % | 0.13 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 89.00 | 11.80 | 13.95 | 12.88 | % | 0.14 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 90.00 | 12.85 | 14.95 | 13.90 | % | 0.15 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |