Options Chain for CVS HEALTH CORP COM (CVS) - $71.43 as of 8/22/2025 3:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.30 | 48.45 | 46.38 | % | 1.86 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 39.40 | 43.50 | 41.45 | 32.25 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 34.90 | 36.70 | 35.80 | % | 1.02 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 33.85 | 35.00 | 34.43 | % | 0.92 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 30.95 | 32.45 | 31.70 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 28.00 | 30.30 | 29.15 | % | 0.69 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 26.45 | 27.10 | 26.78 | 21.20 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 23.35 | 24.85 | 24.10 | 21.20 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 20.60 | 22.05 | 21.33 | 14.25 | 0.00 | 0.00% | 0.43 | 0 | 22 | 0.54 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 19.05 | 20.05 | 19.55 | % | 0.37 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 16.50 | 16.90 | 16.70 | 16.70 | 0.00 | 0.00% | 0.30 | 0 | 37 | 0.44 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 13.30 | 14.50 | 13.90 | 13.59 | 0.00 | 0.00% | 0.24 | 0 | 107 | 0.39 | 0.97 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 11.80 | 12.05 | 11.93 | 11.84 | +0.24 | +2.07% | 0.20 | 4 | 374 | 0.27 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 9.45 | 9.70 | 9.58 | 10.25 | +0.60 | +6.22% | 0.15 | 1 | 769 | 0.28 | 0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 7.35 | 7.50 | 7.43 | 7.35 | -0.35 | -4.55% | 0.11 | 22 | 852 | 0.27 | 0.82 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 5.35 | 5.55 | 5.45 | 5.92 | -0.33 | -5.28% | 0.08 | 3 | 3,870 | 0.26 | 0.73 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 3.70 | 3.85 | 3.78 | 3.69 | -0.79 | -17.64% | 0.05 | 62 | 2,536 | 0.25 | 0.62 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 2.40 | 2.52 | 2.46 | 2.46 | -0.33 | -11.83% | 0.03 | 267 | 5,735 | 0.25 | 0.48 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 1.43 | 1.52 | 1.48 | 1.53 | -0.28 | -15.47% | 0.02 | 700 | 2,700 | 0.24 | 0.34 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 0.80 | 0.88 | 0.84 | 0.80 | -0.40 | -33.34% | 0.01 | 31 | 828 | 0.24 | 0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.41 | 0.49 | 0.45 | 0.46 | -0.26 | -36.12% | 0.01 | 20 | 479 | 0.24 | 0.14 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.09 | 0.41 | 0.25 | 0.32 | +0.12 | +60.00% | 0.00 | 1 | 139 | 0.27 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.78 | 0.89 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.06 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.68 | 0.84 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 0.01 | 0.53 | 0.27 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 163 | 0.44 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.58 | 0.29 | 0.10 | -0.02 | -16.67% | 0.01 | 3 | 73 | 0.52 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.42 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.22 | 0.26 | 0.24 | 0.22 | -0.07 | -24.14% | 0.00 | 5 | 2,305 | 0.31 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 0.38 | 0.43 | 0.41 | 0.39 | -0.04 | -9.31% | 0.01 | 5 | 1,096 | 0.29 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.68 | 0.72 | 0.70 | 0.71 | -0.06 | -7.80% | 0.01 | 47 | 1,446 | 0.27 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 1.19 | 1.23 | 1.21 | 1.24 | -0.08 | -6.07% | 0.02 | 30 | 1,140 | 0.26 | -0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 1.98 | 2.04 | 2.01 | 2.06 | -0.06 | -2.83% | 0.03 | 138 | 5,805 | 0.25 | -0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 3.15 | 3.30 | 3.23 | 3.11 | +0.01 | +0.33% | 0.04 | 233 | 177 | 0.25 | -0.52 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 4.70 | 4.90 | 4.80 | 4.68 | +0.05 | +1.08% | 0.06 | 7 | 271 | 0.25 | -0.66 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 6.55 | 7.30 | 6.93 | 6.30 | +0.05 | +0.80% | 0.09 | 20 | 20 | 0.27 | -0.78 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 8.05 | 9.35 | 8.70 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.33 | -0.86 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 13.65 | 14.05 | 13.85 | 13.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 17.90 | 18.95 | 18.43 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 22.95 | 24.90 | 23.93 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 28.60 | 29.20 | 28.90 | % | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |