Options Chain for CVS HEALTH CORP COM (CVS) - $63.67 as of 10/17/2024 8:35:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.80 | 25.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 44.00 | 17.80 | 21.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 45.00 | 16.80 | 20.60 | 14.40 | 0.00 | 0.00% | 0 | 20 | 1.94 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 15.80 | 19.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 47.00 | 14.80 | 18.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 48.00 | 13.80 | 17.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 49.00 | 12.80 | 16.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 11.80 | 15.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 51.00 | 11.70 | 12.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 52.00 | 11.60 | 11.90 | 6.17 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 4:00:01 PM EST |
| 53.00 | 9.00 | 10.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 8.75 | 9.85 | 9.15 | 0.00 | 0.00% | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
| 55.00 | 8.60 | 9.90 | 8.12 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:01 PM EST |
| 56.00 | 6.85 | 7.85 | 5.71 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 5.65 | 6.85 | 10.32 | 0.00 | 0.00% | 0 | 371 | 0.51 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 4.80 | 5.90 | 5.43 | -4.00 | -42.42% | 1 | 42 | 0.45 | 1.00 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 59.00 | 4.65 | 4.90 | 7.89 | 0.00 | 0.00% | 0 | 63 | 0.41 | 0.93 | 0.07 | -0.01 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 60.00 | 3.70 | 3.90 | 3.20 | -2.07 | -39.28% | 1 | 1,490 | 0.32 | 0.86 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 61.00 | 2.85 | 3.05 | 2.87 | -1.88 | -39.58% | 6 | 56 | 0.32 | 0.77 | 0.10 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 62.00 | 2.14 | 2.26 | 1.76 | -1.92 | -52.18% | 16 | 135 | 0.29 | 0.66 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 63.00 | 1.57 | 1.67 | 1.63 | -1.03 | -38.73% | 48 | 460 | 0.29 | 0.55 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 64.00 | 1.08 | 1.19 | 1.17 | -1.01 | -46.33% | 65 | 225 | 0.29 | 0.43 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 65.00 | 0.73 | 0.81 | 0.78 | -0.56 | -41.80% | 60 | 1,600 | 0.29 | 0.32 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 66.00 | 0.48 | 0.53 | 0.50 | -0.48 | -48.98% | 54 | 130 | 0.29 | 0.23 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 67.00 | 0.26 | 0.34 | 0.32 | -0.15 | -31.92% | 47 | 6,068 | 0.29 | 0.16 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 68.00 | 0.19 | 0.23 | 0.19 | -0.22 | -53.66% | 109 | 825 | 0.30 | 0.11 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 69.00 | 0.12 | 0.15 | 0.13 | -0.23 | -63.89% | 108 | 5,373 | 0.30 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 70.00 | 0.08 | 0.11 | 0.08 | -0.14 | -63.64% | 123 | 662 | 0.31 | 0.06 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 71.00 | 0.05 | 0.26 | 0.05 | -0.10 | -66.67% | 5 | 1,000 | 0.37 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 72.00 | 0.02 | 0.20 | 0.04 | -0.05 | -55.56% | 2 | 69 | 0.37 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 73.00 | 0.01 | 0.11 | 0.05 | -0.03 | -37.50% | 1 | 69 | 0.36 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 74.00 | 0.01 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 75.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 76.00 | 0.01 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 77.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 78.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 79.00 | 0.00 | 2.14 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 80.00 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.86 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.05 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.14 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.37 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:01 PM EST |
| 49.00 | 0.01 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
| 50.00 | 0.01 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 68 | 0.62 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 0.01 | 0.20 | 0.10 | +0.07 | +233.34% | 1 | 82 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 52.00 | 0.02 | 0.07 | 0.06 | +0.02 | +50.00% | 1 | 78 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 53.00 | 0.02 | 0.23 | 0.07 | -0.06 | -46.16% | 47 | 45 | 0.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 0.02 | 1.12 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 55.00 | 0.06 | 0.20 | 0.07 | 0.00 | 0.00% | 12 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 56.00 | 0.10 | 0.13 | 0.10 | +0.02 | +25.00% | 106 | 55 | 0.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 0.14 | 0.15 | 0.14 | +0.04 | +40.00% | 3 | 94 | 0.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 0.18 | 0.22 | 0.23 | +0.11 | +91.67% | 3 | 1,466 | 0.34 | 0.00 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 59.00 | 0.28 | 0.32 | 0.28 | +0.09 | +47.37% | 3 | 55 | 0.32 | -0.07 | 0.07 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 60.00 | 0.43 | 0.50 | 0.47 | +0.17 | +56.67% | 59 | 211 | 0.31 | -0.14 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 61.00 | 0.63 | 0.72 | 0.72 | +0.25 | +53.20% | 211 | 690 | 0.30 | -0.23 | 0.10 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 62.00 | 0.94 | 1.05 | 1.00 | +0.48 | +92.31% | 36 | 129 | 0.29 | -0.34 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 63.00 | 1.37 | 1.48 | 1.40 | +0.51 | +57.31% | 485 | 311 | 0.29 | -0.45 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 64.00 | 1.90 | 1.99 | 1.88 | +0.77 | +69.37% | 25 | 57 | 0.28 | -0.57 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 65.00 | 2.51 | 2.67 | 2.62 | +0.75 | +40.11% | 241 | 1,927 | 0.28 | -0.68 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 66.00 | 3.30 | 3.40 | 3.30 | +1.15 | +53.49% | 11 | 50 | 0.28 | -0.77 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 67.00 | 4.05 | 4.25 | 4.10 | +1.27 | +44.88% | 34 | 212 | 0.28 | -0.84 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 68.00 | 5.00 | 5.75 | 2.20 | 0.00 | 0.00% | 0 | 276 | 0.41 | -0.89 | 0.05 | -0.02 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 69.00 | 5.90 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.92 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 70.00 | 6.80 | 7.75 | 8.69 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.03 | -0.01 | 10/1/2024 | 10/17/2024 4:00:01 PM EST |
| 71.00 | 7.80 | 8.90 | % | 0 | 0 | 0.40 | -0.97 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 72.00 | 7.95 | 10.40 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 73.00 | 8.85 | 11.90 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 74.00 | 9.80 | 12.55 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 75.00 | 10.00 | 12.95 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 76.00 | 12.75 | 13.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 77.00 | 12.00 | 14.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 78.00 | 14.80 | 16.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 79.00 | 14.75 | 17.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 80.00 | 16.75 | 17.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 85.00 | 21.40 | 22.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |