Options Chain for CVS HEALTH CORP COM (CVS) - $83.90 as of 4/30/2026 3:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.75 | 39.25 | 38.00 | 31.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:11 PM EST |
| 50.00 | 31.75 | 34.25 | 33.00 | % | 0.66 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 55.00 | 26.25 | 29.25 | 27.75 | % | 0.50 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 60.00 | 21.80 | 24.30 | 23.05 | % | 0.38 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 61.00 | 20.95 | 22.70 | 21.83 | % | 0.36 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 62.00 | 19.90 | 21.75 | 20.83 | % | 0.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 63.00 | 18.75 | 20.80 | 19.78 | % | 0.31 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 64.00 | 17.80 | 19.80 | 18.80 | % | 0.29 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 65.00 | 17.05 | 18.35 | 17.70 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 66.00 | 16.00 | 17.80 | 16.90 | % | 0.26 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 67.00 | 14.80 | 16.40 | 15.60 | % | 0.23 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 68.00 | 14.00 | 15.30 | 14.65 | % | 0.22 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 69.00 | 13.05 | 14.40 | 13.73 | % | 0.20 | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.04 | 5/1/2026 4:00:11 PM EST | |||
| 70.00 | 11.90 | 13.45 | 12.68 | 9.89 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.21 | 0.97 | 0.01 | -0.06 | 4/23/2026 | 5/1/2026 4:00:11 PM EST |
| 71.00 | 11.10 | 12.45 | 11.78 | 12.42 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.14 | 0.96 | 0.01 | -0.07 | 4/30/2026 | 5/1/2026 4:00:11 PM EST |
| 72.00 | 10.20 | 11.45 | 10.83 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.07 | 0.94 | 0.02 | -0.08 | 4/28/2026 | 5/1/2026 4:00:11 PM EST |
| 73.00 | 9.25 | 10.45 | 9.85 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.99 | 0.92 | 0.02 | -0.09 | 4/20/2026 | 5/1/2026 4:00:11 PM EST |
| 74.00 | 8.30 | 9.60 | 8.95 | 7.42 | 0.00 | 0.00% | 0.12 | 0 | 204 | 0.97 | 0.90 | 0.02 | -0.11 | 4/28/2026 | 5/1/2026 4:00:11 PM EST |
| 75.00 | 7.45 | 8.15 | 7.80 | 7.75 | -0.62 | -7.41% | 0.10 | 37 | 137 | 0.63 | 0.87 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 76.00 | 6.55 | 7.40 | 6.98 | 6.97 | -0.79 | -10.18% | 0.09 | 3 | 105 | 0.63 | 0.84 | 0.04 | -0.13 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 77.00 | 5.70 | 6.35 | 6.03 | 6.79 | -0.21 | -3.00% | 0.08 | 2 | 444 | 0.59 | 0.81 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 78.00 | 4.95 | 5.60 | 5.28 | 5.34 | -0.76 | -12.46% | 0.07 | 32 | 517 | 0.59 | 0.76 | 0.05 | -0.16 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 79.00 | 4.20 | 4.55 | 4.38 | 4.55 | -0.83 | -15.43% | 0.06 | 15 | 396 | 0.54 | 0.71 | 0.05 | -0.17 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 80.00 | 3.55 | 3.90 | 3.73 | 3.90 | -0.45 | -10.35% | 0.05 | 64 | 835 | 0.54 | 0.66 | 0.06 | -0.18 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 81.00 | 2.95 | 3.60 | 3.28 | 3.65 | -0.36 | -8.98% | 0.04 | 38 | 755 | 0.58 | 0.60 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 82.00 | 2.40 | 2.81 | 2.61 | 2.60 | -0.64 | -19.76% | 0.03 | 147 | 661 | 0.55 | 0.53 | 0.07 | -0.19 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 83.00 | 1.93 | 2.12 | 2.03 | 2.00 | -0.75 | -27.28% | 0.02 | 100 | 295 | 0.52 | 0.47 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 84.00 | 1.53 | 1.67 | 1.60 | 1.73 | -0.56 | -24.46% | 0.02 | 41 | 159 | 0.52 | 0.40 | 0.07 | -0.17 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 85.00 | 1.20 | 1.30 | 1.25 | 1.35 | -0.50 | -27.03% | 0.01 | 212 | 413 | 0.52 | 0.33 | 0.06 | -0.16 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 86.00 | 0.92 | 0.99 | 0.96 | 1.17 | -0.24 | -17.03% | 0.01 | 26 | 631 | 0.51 | 0.27 | 0.06 | -0.15 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 87.00 | 0.69 | 0.78 | 0.74 | 0.76 | -0.35 | -31.54% | 0.01 | 293 | 857 | 0.51 | 0.22 | 0.05 | -0.13 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 88.00 | 0.52 | 0.58 | 0.55 | 0.54 | -0.33 | -37.94% | 0.01 | 19 | 47 | 0.51 | 0.17 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 89.00 | 0.38 | 0.47 | 0.43 | 0.40 | -0.33 | -45.21% | 0.00 | 261 | 110 | 0.52 | 0.13 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 90.00 | 0.12 | 0.42 | 0.27 | 0.44 | -0.10 | -18.52% | 0.00 | 11 | 48 | 0.49 | 0.10 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 91.00 | 0.10 | 0.44 | 0.27 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.08 | 0.03 | -0.06 | 4/29/2026 | 5/1/2026 4:00:11 PM EST |
| 92.00 | 0.14 | 0.34 | 0.24 | 0.48 | +0.14 | +41.18% | 0.00 | 4 | 5 | 0.57 | 0.06 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 93.00 | 0.08 | 0.34 | 0.21 | 0.17 | -0.09 | -34.62% | 0.00 | 6 | 7 | 0.60 | 0.04 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 94.00 | 0.01 | 1.44 | 0.73 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 95.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.01 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:11 PM EST |
| 61.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 62.00 | 0.00 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:11 PM EST |
| 63.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:11 PM EST |
| 64.00 | 0.00 | 1.88 | 0.94 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 345 | 1.13 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,189 | 1.21 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:11 PM EST |
| 67.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.27 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:11 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.30 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 4:00:11 PM EST |
| 69.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.93 | -0.02 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 4:00:11 PM EST |
| 70.00 | 0.07 | 0.16 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 6 | 174 | 0.66 | -0.03 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 71.00 | 0.04 | 0.18 | 0.11 | 0.14 | -0.08 | -36.37% | 0.00 | 5 | 416 | 0.58 | -0.04 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 72.00 | 0.13 | 0.20 | 0.17 | 0.28 | +0.10 | +55.56% | 0.00 | 9 | 539 | 0.60 | -0.06 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 73.00 | 0.16 | 0.35 | 0.26 | 0.22 | -0.04 | -15.39% | 0.00 | 4 | 152 | 0.62 | -0.08 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 74.00 | 0.06 | 0.36 | 0.21 | 0.30 | -0.06 | -16.67% | 0.00 | 24 | 51 | 0.51 | -0.10 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 75.00 | 0.27 | 0.39 | 0.33 | 0.36 | -0.06 | -14.29% | 0.00 | 112 | 368 | 0.54 | -0.13 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 76.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.03 | +6.82% | 0.01 | 41 | 3,115 | 0.56 | -0.16 | 0.04 | -0.13 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 77.00 | 0.64 | 0.72 | 0.68 | 0.60 | -0.04 | -6.25% | 0.01 | 114 | 74 | 0.56 | -0.19 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 78.00 | 0.83 | 0.92 | 0.88 | 0.81 | +0.04 | +5.20% | 0.01 | 291 | 124 | 0.55 | -0.24 | 0.05 | -0.16 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 79.00 | 1.10 | 1.25 | 1.18 | 1.05 | +0.09 | +9.38% | 0.01 | 153 | 142 | 0.55 | -0.29 | 0.05 | -0.17 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 80.00 | 1.43 | 1.51 | 1.47 | 1.38 | +0.13 | +10.40% | 0.02 | 83 | 346 | 0.54 | -0.34 | 0.06 | -0.18 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 81.00 | 1.82 | 1.96 | 1.89 | 1.60 | -0.44 | -21.57% | 0.02 | 3 | 107 | 0.55 | -0.40 | 0.06 | -0.19 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 82.00 | 2.24 | 2.37 | 2.31 | 2.30 | +0.35 | +17.95% | 0.03 | 217 | 86 | 0.53 | -0.47 | 0.07 | -0.19 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 83.00 | 2.75 | 2.99 | 2.87 | 2.66 | +0.21 | +8.58% | 0.03 | 10 | 26 | 0.54 | -0.53 | 0.07 | -0.18 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 84.00 | 3.35 | 3.60 | 3.48 | 3.27 | +0.33 | +11.23% | 0.04 | 9 | 47 | 0.54 | -0.60 | 0.07 | -0.17 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 85.00 | 4.00 | 4.20 | 4.10 | 3.67 | +0.22 | +6.38% | 0.05 | 15 | 10 | 0.53 | -0.67 | 0.06 | -0.16 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 86.00 | 4.75 | 5.00 | 4.88 | 9.24 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | -0.73 | 0.06 | -0.15 | 4/22/2026 | 5/1/2026 4:00:11 PM EST |
| 87.00 | 5.05 | 5.70 | 5.38 | % | 0.06 | 0 | 0 | 0.46 | -0.78 | 0.05 | -0.13 | 5/1/2026 4:00:11 PM EST | |||
| 88.00 | 5.25 | 6.60 | 5.93 | % | 0.07 | 0 | 0 | 0.62 | -0.83 | 0.05 | -0.11 | 5/1/2026 4:00:11 PM EST | |||
| 89.00 | 6.05 | 7.60 | 6.83 | % | 0.08 | 0 | 0 | 0.68 | -0.87 | 0.04 | -0.09 | 5/1/2026 4:00:11 PM EST | |||
| 90.00 | 7.00 | 8.55 | 7.78 | 7.52 | +0.41 | +5.77% | 0.09 | 2 | 1 | 0.62 | -0.90 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 91.00 | 7.95 | 9.95 | 8.95 | 8.45 | +0.43 | +5.37% | 0.10 | 2 | 1 | 0.90 | -0.92 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 92.00 | 8.65 | 10.65 | 9.65 | % | 0.10 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.05 | 5/1/2026 4:00:11 PM EST | |||
| 93.00 | 9.65 | 11.30 | 10.48 | % | 0.11 | 0 | 0 | 0.78 | -0.96 | 0.02 | -0.04 | 5/1/2026 4:00:11 PM EST | |||
| 94.00 | 10.05 | 13.00 | 11.53 | % | 0.12 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 95.00 | 11.30 | 13.70 | 12.50 | % | 0.13 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 100.00 | 15.80 | 18.25 | 17.03 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 105.00 | 20.80 | 23.90 | 22.35 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 110.00 | 25.80 | 28.90 | 27.35 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST |