Options Chain for CVS HEALTH CORP COM (CVS) - $55.77 as of 11/20/2024 3:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.20 | 17.80 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 42.00 | 14.10 | 15.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 13.05 | 14.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 12.80 | 13.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 11.80 | 12.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 10.10 | 11.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 9.10 | 10.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.50 | 8.40 | 9.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 8.10 | 10.00 | 7.38 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 48.50 | 8.35 | 8.60 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 7.80 | 8.80 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 49.50 | 7.40 | 7.60 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 6.15 | 7.60 | 7.17 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.96 | 0.02 | -0.02 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 5.95 | 6.85 | 5.15 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.94 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 4.95 | 5.80 | 4.95 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.91 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 4.15 | 4.60 | 4.40 | +0.93 | +26.81% | 3 | 22 | 0.40 | 0.87 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 3.30 | 3.55 | 3.54 | +0.90 | +34.10% | 4 | 84 | 0.34 | 0.81 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 2.40 | 2.65 | 2.66 | +0.67 | +33.67% | 11 | 436 | 0.28 | 0.73 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 1.88 | 1.99 | 1.95 | +0.48 | +32.66% | 37 | 275 | 0.30 | 0.62 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 1.22 | 1.43 | 1.36 | +0.37 | +37.38% | 118 | 376 | 0.30 | 0.51 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.91 | 0.99 | 0.98 | +0.38 | +63.34% | 110 | 325 | 0.29 | 0.40 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 0.61 | 0.67 | 0.65 | +0.20 | +44.45% | 36 | 595 | 0.29 | 0.30 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.35 | 0.44 | 0.41 | +0.14 | +51.86% | 25 | 187 | 0.30 | 0.21 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 0.25 | 0.30 | 0.26 | +0.04 | +18.19% | 25 | 1,457 | 0.30 | 0.15 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 0.16 | 0.20 | 0.19 | +0.04 | +26.67% | 21 | 236 | 0.31 | 0.10 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 0.11 | 0.15 | 0.12 | +0.01 | +9.10% | 1 | 91 | 0.33 | 0.07 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 0.06 | 0.10 | 0.11 | +0.03 | +37.50% | 5 | 118 | 0.33 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.04 | 0.42 | 0.06 | -0.05 | -45.46% | 9 | 119 | 0.43 | 0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 0.02 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.43 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 0.02 | 0.61 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 69.00 | 0.01 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 3 | 21 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 71.00 | 0.01 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.69 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.08 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.08 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.09 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 48 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 0.01 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 48.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 91 | 0.40 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 48.50 | 0.01 | 0.54 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 0.02 | 0.33 | 0.02 | -0.21 | -91.31% | 2 | 104 | 0.46 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 49.50 | 0.02 | 0.38 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.03 | 0.11 | 0.18 | +0.08 | +80.00% | 1 | 331 | 0.36 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 0.09 | 0.11 | 0.10 | -0.05 | -33.34% | 115 | 160 | 0.34 | -0.06 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 0.15 | 0.17 | 0.19 | -0.05 | -20.84% | 36 | 170 | 0.33 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 0.24 | 0.27 | 0.26 | -0.14 | -35.00% | 1 | 680 | 0.32 | -0.13 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 0.38 | 0.43 | 0.42 | -0.11 | -20.76% | 19 | 174 | 0.31 | -0.19 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.60 | 0.66 | 0.72 | -0.25 | -25.78% | 103 | 555 | 0.30 | -0.27 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 0.93 | 1.00 | 0.99 | -0.40 | -28.78% | 56 | 111 | 0.30 | -0.38 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 1.38 | 1.57 | 1.87 | 0.00 | 0.00% | 0 | 70 | 0.29 | -0.49 | 0.12 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 1.95 | 2.05 | 2.81 | 0.00 | 0.00% | 0 | 75 | 0.31 | -0.60 | 0.11 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 2.51 | 2.73 | 3.65 | 0.00 | 0.00% | 0 | 65 | 0.28 | -0.70 | 0.10 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 3.40 | 3.80 | 5.61 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.79 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 3.85 | 4.40 | 7.25 | 0.00 | 0.00% | 0 | 38 | 0.19 | -0.85 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 5.15 | 5.40 | 6.02 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.90 | 0.05 | -0.02 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 6.10 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.93 | 0.04 | -0.02 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 7.10 | 7.35 | 5.15 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.95 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 7.20 | 8.95 | 9.91 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.01 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 8.30 | 9.55 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 67.00 | 9.15 | 10.95 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 68.00 | 10.20 | 11.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 12.10 | 12.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 13.05 | 13.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 13.15 | 14.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 14.15 | 15.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 15.05 | 16.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 16.15 | 17.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 17.15 | 19.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 22.15 | 23.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 26.90 | 30.25 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |