Options Chain for CVS HEALTH CORP COM (CVS) - $99.16 as of 6/18/2026 7:42:47 AM 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 | 52.65 | 54.60 | 53.63 | % | 1.19 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 50.00 | 47.40 | 49.60 | 48.50 | % | 0.97 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 55.00 | 42.05 | 44.60 | 43.33 | % | 0.79 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 60.00 | 37.70 | 39.60 | 38.65 | % | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 65.00 | 32.35 | 34.60 | 33.48 | % | 0.52 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 70.00 | 27.35 | 29.65 | 28.50 | 27.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 3:59:52 PM EST |
| 75.00 | 22.75 | 24.30 | 23.53 | 23.45 | +8.28 | +54.59% | 0.31 | 1 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 76.00 | 21.35 | 23.65 | 22.50 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 77.00 | 20.40 | 22.65 | 21.53 | 23.15 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 78.00 | 19.35 | 21.65 | 20.50 | 20.51 | +4.69 | +29.65% | 0.26 | 1 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 79.00 | 18.35 | 20.65 | 19.50 | 21.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 80.00 | 17.45 | 19.20 | 18.33 | 20.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:52 PM EST |
| 81.00 | 16.40 | 18.65 | 17.53 | 18.31 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:52 PM EST |
| 82.00 | 15.70 | 17.65 | 16.68 | 16.72 | -1.55 | -8.49% | 0.20 | 1 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 83.00 | 14.80 | 16.65 | 15.73 | 15.82 | -1.35 | -7.87% | 0.19 | 3 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 84.00 | 13.75 | 15.65 | 14.70 | 16.45 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 85.00 | 12.70 | 14.15 | 13.43 | 13.45 | +1.25 | +10.25% | 0.16 | 2 | 272 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 86.00 | 11.75 | 13.40 | 12.58 | 12.55 | -1.95 | -13.45% | 0.15 | 2 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 87.00 | 10.70 | 12.40 | 11.55 | 11.59 | -1.91 | -14.15% | 0.13 | 1 | 41 | 0.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 88.00 | 9.45 | 11.70 | 10.58 | 10.67 | -1.82 | -14.58% | 0.12 | 1 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 89.00 | 8.70 | 10.25 | 9.48 | 9.50 | -1.97 | -17.18% | 0.11 | 2 | 25 | 0.72 | 0.99 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 90.00 | 7.40 | 9.30 | 8.35 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.68 | 0.98 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 91.00 | 6.80 | 8.35 | 7.58 | 7.76 | -1.47 | -15.93% | 0.08 | 7 | 81 | 0.64 | 0.97 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 92.00 | 5.75 | 7.00 | 6.38 | 8.26 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.49 | 0.94 | 0.03 | -0.04 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 93.00 | 4.90 | 6.35 | 5.63 | 5.65 | -1.11 | -16.42% | 0.06 | 17 | 21 | 0.53 | 0.91 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 94.00 | 4.30 | 5.55 | 4.93 | 4.80 | -3.80 | -44.19% | 0.05 | 12 | 7 | 0.51 | 0.87 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 95.00 | 3.40 | 4.60 | 4.00 | 4.14 | -1.27 | -23.48% | 0.04 | 1 | 68 | 0.29 | 0.82 | 0.07 | -0.07 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 96.00 | 2.59 | 3.40 | 3.00 | 2.79 | -0.91 | -24.60% | 0.03 | 3 | 42 | 0.25 | 0.74 | 0.08 | -0.09 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 97.00 | 1.90 | 2.93 | 2.42 | 2.40 | -3.70 | -60.66% | 0.02 | 9 | 275 | 0.27 | 0.66 | 0.10 | -0.09 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 98.00 | 1.44 | 1.86 | 1.65 | 1.71 | -1.54 | -47.39% | 0.02 | 119 | 95 | 0.24 | 0.55 | 0.11 | -0.10 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 99.00 | 0.98 | 1.47 | 1.23 | 1.20 | -0.44 | -26.83% | 0.01 | 30 | 291 | 0.24 | 0.45 | 0.10 | -0.10 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 100.00 | 0.73 | 0.93 | 0.83 | 0.96 | -0.58 | -37.67% | 0.01 | 49 | 1,031 | 0.25 | 0.35 | 0.10 | -0.09 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 101.00 | 0.51 | 0.70 | 0.61 | 0.63 | -0.51 | -44.74% | 0.01 | 27 | 61 | 0.26 | 0.26 | 0.08 | -0.08 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 102.00 | 0.32 | 0.43 | 0.38 | 0.37 | -0.31 | -45.59% | 0.00 | 60 | 118 | 0.26 | 0.19 | 0.07 | -0.07 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 103.00 | 0.06 | 0.54 | 0.30 | 0.31 | -0.28 | -47.46% | 0.00 | 9 | 284 | 0.27 | 0.14 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 104.00 | 0.11 | 0.30 | 0.21 | 0.24 | -0.11 | -31.43% | 0.00 | 25 | 19 | 0.29 | 0.10 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.39 | 0.22 | 0.18 | -0.14 | -43.75% | 0.00 | 37 | 787 | 0.32 | 0.07 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 106.00 | 0.00 | 0.32 | 0.16 | 0.11 | -0.11 | -50.00% | 0.00 | 2 | 24 | 0.41 | 0.04 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 107.00 | 0.00 | 0.58 | 0.29 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.02 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 3:59:52 PM EST |
| 108.00 | 0.00 | 2.16 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.95 | 0.01 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 3:59:52 PM EST |
| 109.00 | 0.00 | 0.26 | 0.13 | 0.15 | % | 0.00 | 25 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST | |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:52 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 113.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 114.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.48 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 0.92 | 0.46 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | -1.05 | -95.46% | 0.00 | 2 | 326 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.13 | 0.07 | 0.45 | +0.37 | +462.50% | 0.00 | 25 | 135 | 0.42 | -0.01 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 53 | 0.46 | -0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.47 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | -0.03 | 0.02 | -0.02 | 6/12/2026 | 6/18/2026 3:59:52 PM EST |
| 92.00 | 0.03 | 0.30 | 0.17 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 59 | 0.31 | -0.06 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 93.00 | 0.13 | 0.28 | 0.21 | 0.20 | +0.05 | +33.34% | 0.00 | 29 | 44 | 0.30 | -0.09 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 94.00 | 0.18 | 0.33 | 0.26 | 0.27 | -0.04 | -12.91% | 0.00 | 13 | 79 | 0.27 | -0.13 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 95.00 | 0.36 | 0.47 | 0.42 | 0.42 | -0.03 | -6.67% | 0.00 | 24 | 235 | 0.27 | -0.18 | 0.07 | -0.07 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 96.00 | 0.56 | 0.78 | 0.67 | 0.61 | -0.03 | -4.69% | 0.01 | 34 | 400 | 0.27 | -0.26 | 0.08 | -0.09 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 97.00 | 0.83 | 0.98 | 0.91 | 0.89 | +0.05 | +5.96% | 0.01 | 25 | 107 | 0.27 | -0.34 | 0.10 | -0.09 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 98.00 | 1.26 | 1.41 | 1.34 | 1.33 | +0.02 | +1.53% | 0.01 | 71 | 61 | 0.27 | -0.45 | 0.11 | -0.10 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 99.00 | 1.60 | 1.95 | 1.78 | 1.78 | +0.01 | +0.57% | 0.02 | 39 | 46 | 0.26 | -0.55 | 0.10 | -0.10 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 100.00 | 2.29 | 2.83 | 2.56 | 2.49 | +0.09 | +3.75% | 0.03 | 5 | 45 | 0.29 | -0.65 | 0.10 | -0.09 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 101.00 | 2.68 | 3.55 | 3.12 | 3.29 | +0.64 | +24.16% | 0.03 | 2 | 18 | 0.33 | -0.74 | 0.08 | -0.08 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 102.00 | 3.60 | 4.40 | 4.00 | 3.85 | +0.75 | +24.20% | 0.04 | 21 | 3 | 0.35 | -0.81 | 0.07 | -0.07 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 103.00 | 3.90 | 5.90 | 4.90 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.86 | 0.05 | -0.06 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 104.00 | 4.80 | 6.50 | 5.65 | % | 0.05 | 0 | 0 | 0.47 | -0.90 | 0.04 | -0.04 | 6/18/2026 3:59:52 PM EST | |||
| 105.00 | 5.60 | 7.50 | 6.55 | 5.31 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.51 | -0.93 | 0.03 | -0.03 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 106.00 | 6.55 | 8.45 | 7.50 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.02 | 6/18/2026 3:59:52 PM EST | |||
| 107.00 | 7.50 | 9.50 | 8.50 | % | 0.08 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 6/18/2026 3:59:52 PM EST | |||
| 108.00 | 8.45 | 10.45 | 9.45 | % | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 6/18/2026 3:59:52 PM EST | |||
| 109.00 | 9.35 | 11.55 | 10.45 | % | 0.10 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/18/2026 3:59:52 PM EST | |||
| 110.00 | 10.40 | 12.70 | 11.55 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 111.00 | 11.40 | 13.45 | 12.43 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 112.00 | 12.40 | 14.45 | 13.43 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 113.00 | 13.40 | 15.65 | 14.53 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 114.00 | 14.40 | 16.65 | 15.53 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 115.00 | 15.40 | 17.65 | 16.53 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 116.00 | 16.40 | 18.45 | 17.43 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST |