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 | 16.70 | 17.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 14.05 | 15.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 13.15 | 14.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 12.15 | 13.80 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 11.10 | 12.90 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 10.20 | 11.75 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 10.05 | 10.65 | % | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 9.05 | 9.35 | % | 0 | 0 | 0.23 | 0.95 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 8.10 | 8.40 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.93 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 7.20 | 7.75 | 6.70 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.91 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 6.05 | 6.70 | 5.93 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.88 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 5.15 | 6.45 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.84 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 4.70 | 5.75 | 4.70 | +0.30 | +6.82% | 1 | 12 | 0.41 | 0.80 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 3.05 | 4.55 | 4.50 | +0.90 | +25.00% | 5 | 16 | 0.35 | 0.74 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 2.87 | 3.40 | 3.25 | +0.70 | +27.46% | 47 | 113 | 0.29 | 0.68 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 2.63 | 2.83 | 2.51 | +0.45 | +21.85% | 4 | 1,054 | 0.29 | 0.61 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 2.08 | 2.18 | 2.26 | +0.65 | +40.38% | 6 | 43 | 0.28 | 0.53 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 1.63 | 1.72 | 1.81 | +0.43 | +31.16% | 8 | 81 | 0.28 | 0.46 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 1.24 | 1.39 | 1.27 | +0.22 | +20.96% | 53 | 95 | 0.29 | 0.38 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.93 | 1.04 | 1.00 | +0.33 | +49.26% | 17 | 316 | 0.28 | 0.32 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 0.70 | 0.96 | 0.75 | +0.15 | +25.00% | 11 | 54 | 0.30 | 0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 0.52 | 0.59 | 0.57 | +0.21 | +58.34% | 8 | 126 | 0.29 | 0.21 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 0.39 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.16 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 0.29 | 0.34 | 0.33 | +0.08 | +32.00% | 23 | 15 | 0.29 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.19 | 0.25 | 0.21 | +0.04 | +23.53% | 6 | 307 | 0.29 | 0.10 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 0.16 | 0.19 | 0.29 | % | 2 | 0 | 0.30 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 67.00 | 0.11 | 0.17 | % | 0 | 0 | 0.31 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 68.00 | 0.07 | 0.28 | % | 0 | 0 | 0.33 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 0.03 | 0.75 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 71.00 | 0.01 | 0.95 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.37 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.26 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 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 | 0.18 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.41 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.01 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 46.00 | 0.01 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 47.00 | 0.01 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 48.00 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 2 | 23 | 0.34 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 49.00 | 0.16 | 0.20 | 0.18 | -0.05 | -21.74% | 5 | 62 | 0.33 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.22 | 0.47 | 0.27 | -0.05 | -15.63% | 3 | 56 | 0.32 | -0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 0.31 | 0.36 | 0.36 | -0.09 | -20.00% | 3 | 30 | 0.31 | -0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 0.44 | 0.49 | 0.47 | -0.13 | -21.67% | 15 | 41 | 0.31 | -0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 0.60 | 0.67 | 0.67 | -0.11 | -14.11% | 4 | 53 | 0.30 | -0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 0.81 | 0.90 | 0.95 | -0.13 | -12.04% | 24 | 116 | 0.29 | -0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 1.11 | 1.21 | 1.19 | -0.31 | -20.67% | 7 | 21 | 0.29 | -0.32 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 1.47 | 1.62 | 1.59 | -0.25 | -13.59% | 4 | 26 | 0.29 | -0.39 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 1.92 | 2.06 | 1.95 | -0.28 | -12.56% | 1 | 19 | 0.29 | -0.47 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 2.36 | 2.63 | 4.91 | 0.00 | 0.00% | 0 | 101 | 0.28 | -0.54 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 2.91 | 4.00 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.62 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 3.05 | 5.00 | 4.89 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.68 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 4.30 | 4.95 | 6.97 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.74 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 5.25 | 6.00 | 7.81 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.79 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 5.55 | 6.80 | % | 0 | 0 | 0.27 | -0.84 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 64.00 | 7.15 | 8.00 | 8.32 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.87 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 7.20 | 8.40 | % | 0 | 0 | 0.34 | -0.90 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 66.00 | 9.10 | 9.90 | % | 0 | 0 | 0.36 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 67.00 | 9.35 | 10.80 | % | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 68.00 | 10.30 | 11.35 | % | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 11.20 | 12.35 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 12.15 | 13.35 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 13.20 | 14.90 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 14.10 | 15.85 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 15.20 | 16.35 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 16.80 | 17.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 17.05 | 18.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 22.10 | 23.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 26.20 | 30.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |