Options Chain for CVS HEALTH CORP COM (CVS) - $57.98 as of 9/16/2024 3:35:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.40 | 18.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 44.00 | 14.50 | 14.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 45.00 | 13.55 | 14.30 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 46.00 | 12.00 | 12.80 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 47.00 | 11.55 | 11.85 | % | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 48.00 | 9.40 | 11.80 | % | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 49.00 | 9.00 | 9.90 | 8.92 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:56 PM EST |
| 50.00 | 8.65 | 8.90 | % | 0 | 0 | 0.40 | 0.94 | 0.02 | -0.02 | 9/16/2024 2:58:56 PM EST | |||
| 51.00 | 7.75 | 8.00 | % | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.02 | 9/16/2024 2:58:56 PM EST | |||
| 52.00 | 6.70 | 7.05 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.90 | 0.03 | -0.03 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 53.00 | 5.75 | 6.15 | 5.40 | 0.00 | 0.00% | 0 | 43 | 0.39 | 0.87 | 0.04 | -0.03 | 9/13/2024 | 9/16/2024 2:58:56 PM EST |
| 54.00 | 5.05 | 5.25 | 2.88 | 0.00 | 0.00% | 0 | 70 | 0.37 | 0.83 | 0.05 | -0.04 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 55.00 | 4.30 | 4.45 | 3.65 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.77 | 0.06 | -0.04 | 9/12/2024 | 9/16/2024 2:58:56 PM EST |
| 56.00 | 3.55 | 3.70 | 3.70 | +0.45 | +13.85% | 50 | 5,001 | 0.35 | 0.71 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 57.00 | 2.89 | 2.98 | 2.92 | +0.47 | +19.19% | 8 | 77 | 0.34 | 0.65 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 58.00 | 2.13 | 2.38 | 2.32 | +0.27 | +13.18% | 30 | 55 | 0.34 | 0.57 | 0.08 | -0.05 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 59.00 | 1.75 | 1.86 | 1.83 | +0.97 | +112.80% | 2,037 | 20 | 0.33 | 0.49 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 60.00 | 1.31 | 1.43 | 1.37 | +0.25 | +22.33% | 28 | 102 | 0.33 | 0.41 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 61.00 | 0.96 | 1.07 | 1.08 | +0.38 | +54.29% | 325 | 61 | 0.32 | 0.34 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 62.00 | 0.68 | 0.79 | 0.71 | +0.11 | +18.34% | 22 | 57 | 0.32 | 0.27 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 63.00 | 0.48 | 0.57 | 0.53 | +0.12 | +29.27% | 17 | 102 | 0.32 | 0.21 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 64.00 | 0.35 | 0.42 | 0.38 | +0.07 | +22.59% | 17 | 105 | 0.32 | 0.16 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 65.00 | 0.23 | 0.31 | 0.23 | +0.03 | +15.00% | 5 | 76 | 0.32 | 0.12 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 66.00 | 0.18 | 0.22 | 0.16 | 0.00 | 0.00% | 8 | 18 | 0.33 | 0.09 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 67.00 | 0.13 | 0.17 | 0.14 | +0.05 | +55.56% | 18 | 12 | 0.33 | 0.07 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 68.00 | 0.10 | 0.14 | 0.12 | -0.04 | -25.00% | 60 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 69.00 | 0.04 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.03 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 2:58:56 PM EST |
| 70.00 | 0.03 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.02 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 2:58:56 PM EST |
| 75.00 | 0.01 | 0.08 | 0.03 | +0.02 | +200.00% | 1 | 2 | 0.42 | 0.01 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 80.00 | 0.01 | 1.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 44.00 | 0.02 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 45.00 | 0.02 | 0.20 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 46.00 | 0.03 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:58:56 PM EST |
| 47.00 | 0.04 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.02 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:56 PM EST |
| 48.00 | 0.06 | 0.13 | 0.10 | -0.02 | -16.67% | 3 | 18 | 0.43 | -0.03 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 49.00 | 0.10 | 1.35 | 0.12 | -0.04 | -25.00% | 16 | 44 | 0.62 | -0.03 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 50.00 | 0.15 | 0.19 | 0.18 | -0.06 | -25.00% | 22 | 55 | 0.41 | -0.06 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 51.00 | 0.20 | 0.24 | 0.50 | 0.00 | 0.00% | 0 | 5,798 | 0.39 | -0.07 | 0.02 | -0.02 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 52.00 | 0.28 | 0.32 | 0.26 | -0.07 | -21.22% | 1 | 54 | 0.38 | -0.10 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 53.00 | 0.38 | 0.43 | 0.40 | -0.03 | -6.98% | 8 | 279 | 0.37 | -0.13 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 54.00 | 0.52 | 0.58 | 0.52 | -0.08 | -13.34% | 13 | 50 | 0.36 | -0.17 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 55.00 | 0.72 | 0.77 | 0.75 | -0.05 | -6.25% | 6 | 414 | 0.35 | -0.23 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 56.00 | 0.96 | 1.00 | 1.00 | -0.04 | -3.85% | 11 | 28 | 0.34 | -0.29 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 57.00 | 1.28 | 1.35 | 1.33 | -0.25 | -15.83% | 43 | 369 | 0.34 | -0.35 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 58.00 | 1.67 | 1.77 | 1.67 | -0.17 | -9.24% | 40 | 84 | 0.33 | -0.43 | 0.08 | -0.05 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 59.00 | 2.16 | 2.24 | 3.56 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.51 | 0.08 | -0.04 | 9/9/2024 | 9/16/2024 2:58:56 PM EST |
| 60.00 | 2.73 | 2.82 | 4.75 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.59 | 0.08 | -0.04 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 61.00 | 3.35 | 3.50 | % | 0 | 0 | 0.32 | -0.66 | 0.08 | -0.04 | 9/16/2024 2:58:56 PM EST | |||
| 62.00 | 4.05 | 5.15 | % | 0 | 0 | 0.31 | -0.73 | 0.07 | -0.03 | 9/16/2024 2:58:56 PM EST | |||
| 63.00 | 4.40 | 5.25 | % | 0 | 0 | 0.31 | -0.79 | 0.06 | -0.03 | 9/16/2024 2:58:56 PM EST | |||
| 64.00 | 5.30 | 6.05 | % | 0 | 0 | 0.35 | -0.84 | 0.05 | -0.02 | 9/16/2024 2:58:56 PM EST | |||
| 65.00 | 5.85 | 8.00 | % | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.02 | 9/16/2024 2:58:56 PM EST | |||
| 66.00 | 5.60 | 8.25 | % | 0 | 0 | 0.47 | -0.91 | 0.03 | -0.02 | 9/16/2024 2:58:56 PM EST | |||
| 67.00 | 6.55 | 10.70 | % | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.02 | 9/16/2024 2:58:56 PM EST | |||
| 68.00 | 7.55 | 11.60 | % | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 69.00 | 8.55 | 12.60 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 70.00 | 9.55 | 13.75 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 75.00 | 14.60 | 18.75 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 80.00 | 19.55 | 23.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 85.00 | 24.55 | 28.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST |