Options Chain for CVS HEALTH CORP COM (CVS) - $73.15 as of 9/1/2025 2:45:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 11.65 | 13.95 | 12.80 | % | 0.21 | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 61.00 | 11.60 | 13.80 | 12.70 | % | 0.21 | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 62.00 | 10.65 | 12.80 | 11.73 | % | 0.19 | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 63.00 | 10.10 | 11.05 | 10.58 | % | 0.17 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 64.00 | 8.85 | 10.95 | 9.90 | % | 0.15 | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 7.90 | 9.95 | 8.93 | % | 0.14 | 0 | 0 | 0.33 | 0.91 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 66.00 | 6.85 | 8.40 | 7.63 | % | 0.12 | 0 | 0 | 0.17 | 0.88 | 0.03 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 6.05 | 7.55 | 6.80 | % | 0.10 | 0 | 0 | 0.19 | 0.85 | 0.03 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 5.05 | 7.45 | 6.25 | % | 0.09 | 0 | 0 | 0.17 | 0.81 | 0.04 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 5.20 | 5.65 | 5.43 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.04 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 4.50 | 4.80 | 4.65 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.05 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 3.85 | 5.05 | 4.45 | 3.82 | +1.04 | +37.41% | 0.06 | 11 | 1 | 0.31 | 0.67 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 1.59 | 4.95 | 3.27 | 2.80 | % | 0.05 | 1 | 0 | 0.24 | 0.62 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 73.00 | 2.19 | 2.90 | 2.55 | 2.60 | +0.49 | +23.23% | 0.03 | 1 | 3 | 0.22 | 0.56 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 0.29 | 2.40 | 1.35 | 2.07 | % | 0.02 | 2 | 0 | 0.15 | 0.49 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 75.00 | 1.58 | 1.90 | 1.74 | 1.55 | +0.35 | +29.17% | 0.02 | 12 | 1 | 0.24 | 0.43 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 1.16 | 1.57 | 1.37 | 1.12 | +0.12 | +12.00% | 0.02 | 363 | 1 | 0.24 | 0.37 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 0.85 | 1.28 | 1.07 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.06 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 0.60 | 1.01 | 0.81 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.05 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 0.48 | 0.68 | 0.58 | % | 0.01 | 0 | 0 | 0.23 | 0.20 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.34 | 0.64 | 0.49 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.04 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 0.24 | 0.50 | 0.37 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.04 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 61.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.32 | -0.09 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 66.00 | 0.31 | 0.57 | 0.44 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.03 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 0.41 | 0.69 | 0.55 | % | 0.01 | 0 | 0 | 0.28 | -0.15 | 0.03 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 0.57 | 0.85 | 0.71 | % | 0.01 | 0 | 0 | 0.27 | -0.19 | 0.04 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 0.75 | 1.08 | 0.92 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.04 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.93 | 2.15 | 1.54 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.05 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 1.26 | 1.59 | 1.43 | % | 0.02 | 0 | 0 | 0.26 | -0.33 | 0.05 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 1.53 | 2.04 | 1.79 | % | 0.02 | 0 | 0 | 0.26 | -0.38 | 0.06 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 2.03 | 2.41 | 2.22 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.06 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 2.57 | 2.95 | 2.76 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.06 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 2.84 | 3.95 | 3.40 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.06 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 76.00 | 3.80 | 4.10 | 3.95 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.06 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 4.45 | 4.85 | 4.65 | % | 0.06 | 0 | 0 | 0.27 | -0.70 | 0.06 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 4.35 | 5.55 | 4.95 | % | 0.06 | 0 | 0 | 0.27 | -0.75 | 0.05 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 5.10 | 7.35 | 6.23 | % | 0.08 | 0 | 0 | 0.31 | -0.80 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 5.85 | 8.10 | 6.98 | % | 0.09 | 0 | 0 | 0.33 | -0.84 | 0.04 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 6.85 | 9.75 | 8.30 | % | 0.10 | 0 | 0 | 0.30 | -0.88 | 0.04 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 8.25 | 10.10 | 9.18 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 9.00 | 10.85 | 9.93 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 9.65 | 11.85 | 10.75 | % | 0.13 | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST |