Options Chain for CVS HEALTH CORP COM (CVS) - $72.14 as of 8/29/2025 3:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.85 | 33.60 | 33.23 | % | 0.83 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 27.40 | 29.05 | 28.23 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 22.55 | 24.55 | 23.55 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 21.40 | 22.65 | 22.03 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 20.40 | 22.50 | 21.45 | % | 0.41 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 19.40 | 21.50 | 20.45 | % | 0.39 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 18.50 | 19.75 | 19.13 | % | 0.35 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 16.65 | 19.85 | 18.25 | % | 0.33 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 16.70 | 18.55 | 17.63 | % | 0.31 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 15.70 | 17.45 | 16.58 | % | 0.29 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 14.65 | 16.60 | 15.63 | % | 0.27 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 13.50 | 15.65 | 14.58 | % | 0.25 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 12.95 | 14.95 | 13.95 | % | 0.23 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 61.00 | 11.60 | 13.45 | 12.53 | % | 0.21 | 0 | 0 | 0.39 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 62.00 | 10.20 | 12.75 | 11.48 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.40 | 0.97 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 9.60 | 11.75 | 10.68 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | 0.96 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 7.90 | 10.70 | 9.30 | % | 0.15 | 0 | 0 | 0.35 | 0.94 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 7.95 | 8.90 | 8.43 | 8.00 | +1.00 | +14.29% | 0.13 | 20 | 25 | 0.21 | 0.92 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 7.60 | 7.95 | 7.78 | % | 0.12 | 0 | 0 | 0.35 | 0.90 | 0.03 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 6.25 | 8.45 | 7.35 | 6.23 | +0.89 | +16.67% | 0.11 | 1 | 2 | 0.37 | 0.87 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 5.10 | 7.55 | 6.33 | 4.97 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.33 | 0.83 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 4.20 | 6.90 | 5.55 | 5.01 | +1.53 | +43.97% | 0.08 | 22 | 1 | 0.31 | 0.79 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 4.30 | 4.70 | 4.50 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.29 | 0.74 | 0.06 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 3.60 | 3.90 | 3.75 | 3.47 | +0.61 | +21.33% | 0.05 | 7 | 39 | 0.26 | 0.68 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 2.83 | 3.10 | 2.97 | 2.55 | +0.52 | +25.62% | 0.04 | 6 | 70 | 0.24 | 0.62 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 2.32 | 2.49 | 2.41 | 2.13 | +0.54 | +33.97% | 0.03 | 1 | 1,045 | 0.24 | 0.55 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 1.84 | 2.00 | 1.92 | 1.75 | +0.27 | +18.25% | 0.03 | 4 | 387 | 0.24 | 0.47 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 1.32 | 1.74 | 1.53 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.23 | 0.40 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 1.10 | 1.35 | 1.23 | 1.09 | +0.24 | +28.24% | 0.02 | 24 | 7 | 0.24 | 0.33 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 0.73 | 0.95 | 0.84 | 0.68 | +0.07 | +11.48% | 0.01 | 32 | 8 | 0.23 | 0.27 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 0.54 | 0.81 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.22 | 0.05 | -0.02 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 79.00 | 0.43 | 0.60 | 0.52 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | 0.18 | 0.05 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.26 | 0.51 | 0.39 | % | 0.00 | 0 | 0 | 0.24 | 0.14 | 0.04 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.03 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.28 | 0.08 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 61.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.03 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.33 | -0.06 | 0.02 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.29 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | -0.08 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.27 | 0.36 | 0.32 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | -0.10 | 0.03 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.36 | 1.74 | 1.05 | % | 0.02 | 0 | 0 | 0.41 | -0.13 | 0.03 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 0.48 | 0.61 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.27 | -0.17 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.62 | 0.78 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.21 | 0.05 | -0.03 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.86 | 1.22 | 1.04 | 0.97 | -0.28 | -22.40% | 0.01 | 18 | 91 | 0.27 | -0.26 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 1.14 | 1.31 | 1.23 | 1.21 | -0.26 | -17.69% | 0.02 | 1 | 9 | 0.25 | -0.32 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 1.44 | 1.69 | 1.57 | 1.63 | -0.47 | -22.39% | 0.02 | 37 | 78 | 0.25 | -0.38 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 1.92 | 2.14 | 2.03 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.25 | -0.45 | 0.07 | -0.04 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 2.25 | 2.64 | 2.45 | 2.73 | % | 0.03 | 16 | 0 | 0.25 | -0.53 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 75.00 | 2.91 | 3.85 | 3.38 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.28 | -0.60 | 0.07 | -0.03 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 2.96 | 4.25 | 3.61 | % | 0.05 | 0 | 0 | 0.23 | -0.67 | 0.07 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 4.25 | 4.60 | 4.43 | 4.96 | -0.89 | -15.22% | 0.06 | 1 | 3 | 0.22 | -0.73 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 4.15 | 5.45 | 4.80 | % | 0.06 | 0 | 0 | 0.17 | -0.78 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 5.30 | 7.00 | 6.15 | % | 0.08 | 0 | 0 | 0.25 | -0.82 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 6.85 | 8.75 | 7.80 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.27 | -0.86 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 81.00 | 6.90 | 8.80 | 7.85 | % | 0.10 | 0 | 0 | 0.30 | -0.89 | 0.03 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 7.95 | 9.90 | 8.93 | % | 0.11 | 0 | 0 | 0.32 | -0.92 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 8.70 | 11.00 | 9.85 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 9.70 | 11.15 | 10.43 | % | 0.12 | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 11.65 | 12.90 | 12.28 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 15.75 | 17.95 | 16.85 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |