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 | 25.85 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 45.00 | 18.30 | 19.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 13.50 | 14.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 54.00 | 9.65 | 9.95 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 8.85 | 9.00 | 8.69 | % | 6 | 0 | 0.36 | 0.90 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 56.00 | 7.10 | 8.20 | % | 0 | 0 | 0.37 | 0.87 | 0.03 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 57.00 | 7.15 | 7.35 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.83 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 6.35 | 6.55 | % | 0 | 0 | 0.36 | 0.79 | 0.04 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 59.00 | 4.55 | 5.75 | % | 0 | 0 | 0.35 | 0.75 | 0.04 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 60.00 | 4.35 | 5.00 | 6.14 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.70 | 0.05 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 61.00 | 4.20 | 4.35 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.65 | 0.05 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 62.00 | 3.60 | 3.75 | 3.21 | -1.49 | -31.71% | 9 | 10 | 0.34 | 0.60 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 63.00 | 3.05 | 3.20 | 2.97 | -1.08 | -26.67% | 3 | 2 | 0.34 | 0.54 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 64.00 | 2.42 | 2.70 | 2.41 | -1.30 | -35.04% | 10 | 22 | 0.34 | 0.49 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 65.00 | 2.04 | 2.25 | 1.97 | -1.03 | -34.34% | 18 | 37 | 0.33 | 0.44 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 66.00 | 1.72 | 1.87 | 1.60 | -0.85 | -34.70% | 10 | 62 | 0.33 | 0.38 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 67.00 | 1.31 | 1.53 | 1.42 | -0.86 | -37.72% | 8 | 80 | 0.32 | 0.33 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 68.00 | 1.00 | 1.25 | 1.10 | -0.76 | -40.86% | 10 | 70 | 0.33 | 0.28 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 69.00 | 0.93 | 1.01 | 0.90 | -0.63 | -41.18% | 1 | 56 | 0.33 | 0.24 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 70.00 | 0.55 | 0.81 | 0.70 | -0.52 | -42.63% | 5 | 101 | 0.31 | 0.20 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 71.00 | 0.59 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.16 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 72.00 | 0.38 | 0.53 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.14 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 73.00 | 0.37 | 0.41 | 0.40 | -0.15 | -27.28% | 6 | 9 | 0.33 | 0.11 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 74.00 | 0.30 | 0.33 | 0.94 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.09 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 75.00 | 0.20 | 0.27 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.07 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 76.00 | 0.19 | 0.22 | 0.23 | -0.11 | -32.36% | 16 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 77.00 | 0.15 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.05 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 78.00 | 0.11 | 0.48 | 0.14 | -0.31 | -68.89% | 16 | 4 | 0.40 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 80.00 | 0.02 | 1.36 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.02 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 1.32 | % | 0 | 0 | 0.77 | 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 | 1.34 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.38 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 0.02 | 2.29 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 0.36 | 0.43 | 0.46 | +0.15 | +48.39% | 21 | 24 | 0.38 | -0.07 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 55.00 | 0.46 | 0.53 | 0.52 | +0.15 | +40.55% | 10 | 24 | 0.37 | -0.10 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 56.00 | 0.59 | 0.66 | 0.53 | 0.00 | 0.00% | 0 | 70 | 0.36 | -0.13 | 0.03 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 0.74 | 0.85 | 0.81 | +0.25 | +44.65% | 5 | 27 | 0.36 | -0.17 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 0.95 | 1.04 | 1.07 | +0.33 | +44.60% | 2 | 3 | 0.35 | -0.21 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 59.00 | 1.18 | 1.33 | 1.21 | +0.29 | +31.53% | 4 | 5 | 0.35 | -0.25 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 60.00 | 1.46 | 1.58 | 1.53 | +0.37 | +31.90% | 9 | 12 | 0.34 | -0.30 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 61.00 | 1.80 | 2.02 | 1.31 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.35 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 62.00 | 2.19 | 2.31 | 2.30 | +0.47 | +25.69% | 9 | 13 | 0.34 | -0.40 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 63.00 | 2.63 | 2.76 | 2.77 | +0.69 | +33.18% | 2 | 14 | 0.33 | -0.46 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 64.00 | 3.15 | 3.30 | 2.61 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.51 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 65.00 | 3.70 | 3.85 | 2.80 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.56 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 66.00 | 4.35 | 4.45 | 3.19 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.62 | 0.05 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 67.00 | 5.00 | 5.15 | % | 0 | 0 | 0.33 | -0.67 | 0.05 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 68.00 | 5.75 | 5.90 | % | 0 | 0 | 0.31 | -0.72 | 0.05 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 69.00 | 6.50 | 6.70 | 5.91 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.76 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 70.00 | 7.25 | 7.50 | 6.63 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.80 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 71.00 | 8.10 | 8.35 | % | 0 | 0 | 0.33 | -0.84 | 0.04 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 72.00 | 8.20 | 9.25 | % | 0 | 0 | 0.25 | -0.86 | 0.03 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 73.00 | 9.95 | 11.00 | % | 0 | 0 | 0.47 | -0.89 | 0.03 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 74.00 | 10.90 | 11.75 | % | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 75.00 | 11.85 | 13.10 | % | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 76.00 | 12.80 | 14.00 | % | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 77.00 | 13.80 | 15.00 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 78.00 | 14.00 | 15.10 | % | 0 | 0 | 0.23 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 80.00 | 16.05 | 18.00 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 85.00 | 21.75 | 22.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |