Options Chain for CVS HEALTH CORP COM (CVS) - $53.15 as of 1/22/2025 9:56:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.60 | 27.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 21.95 | 24.50 | 21.05 | 0.00 | 0.00% | 0 | 13 | 1.87 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 19.45 | 22.00 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 16.95 | 18.80 | 16.16 | 0.00 | 0.00% | 0 | 247 | 1.21 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 14.95 | 16.15 | 14.58 | 0.00 | 0.00% | 0 | 431 | 0.99 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 13.05 | 13.25 | 12.60 | 0.00 | 0.00% | 0 | 464 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 11.05 | 12.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.00 | 11.00 | 11.30 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.50 | 10.55 | 10.75 | 10.60 | 0.00 | 0.00% | 0 | 285 | 0.55 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 10.05 | 10.30 | % | 0 | 0 | 0.59 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 44.00 | 9.05 | 10.05 | % | 0 | 0 | 0.68 | 0.95 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 8.10 | 8.25 | 7.75 | 0.00 | 0.00% | 0 | 5,876 | 0.47 | 0.93 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 7.10 | 7.30 | % | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 47.00 | 6.30 | 6.45 | % | 0 | 0 | 0.38 | 0.86 | 0.04 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 47.50 | 5.90 | 6.05 | 5.95 | 0.00 | 0.00% | 0 | 50,137 | 0.42 | 0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 4.85 | 5.65 | % | 0 | 0 | 0.30 | 0.81 | 0.05 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 48.50 | 5.15 | 6.10 | 5.13 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.79 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 4.80 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.76 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.50 | 4.45 | 4.55 | % | 0 | 0 | 0.43 | 0.73 | 0.06 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 4.10 | 4.20 | 4.22 | 0.00 | 0.00% | 0 | 8,312 | 0.42 | 0.70 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 3.50 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.64 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 2.94 | 3.05 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.57 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.50 | 2.68 | 2.76 | 2.67 | 0.00 | 0.00% | 0 | 2,878 | 0.43 | 0.54 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 2.44 | 2.71 | 2.44 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.51 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 54.00 | 1.81 | 2.23 | 1.90 | 0.00 | 0.00% | 0 | 106 | 0.42 | 0.44 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 1.62 | 1.70 | 1.67 | 0.00 | 0.00% | 0 | 10,363 | 0.42 | 0.38 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 56.00 | 1.31 | 1.36 | 1.29 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.33 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 57.00 | 0.92 | 1.17 | 1.06 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 57.50 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 5,285 | 0.42 | 0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 58.00 | 0.82 | 0.87 | 0.81 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 59.00 | 0.51 | 0.69 | 0.66 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.51 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 13,798 | 0.42 | 0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 61.00 | 0.40 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 62.00 | 0.31 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 62.50 | 0.27 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 8,761 | 0.43 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 63.00 | 0.23 | 0.91 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 64.00 | 0.19 | 0.22 | % | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 25,226 | 0.44 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 67.50 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 5,890 | 0.46 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 3,034 | 0.47 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 72.50 | 0.01 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 255 | 0.54 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 400 | 0.51 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 138 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.14 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 187 | 0.99 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 170 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 336 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 298 | 0.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.02 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2,865 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,980 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 4,928 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 0.09 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.00 | 0.15 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 42.50 | 0.19 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 4,381 | 0.49 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.02 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 0.28 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.37 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 53,044 | 0.46 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.50 | 0.54 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 0.65 | 0.71 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.50 | 0.73 | 0.84 | 0.77 | 0.00 | 0.00% | 0 | 2,034 | 0.44 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 0.67 | 1.06 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.50 | 0.99 | 1.04 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.21 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 1.13 | 1.17 | 1.38 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.24 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.50 | 1.27 | 1.32 | % | 0 | 0 | 0.43 | -0.27 | 0.06 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 1.44 | 1.48 | 1.46 | 0.00 | 0.00% | 0 | 4,890 | 0.43 | -0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 1.69 | 1.87 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 2.09 | 2.31 | 2.48 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.43 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.50 | 2.47 | 2.55 | 2.51 | 0.00 | 0.00% | 0 | 2,701 | 0.43 | -0.46 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 2.54 | 2.81 | 2.98 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.49 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 54.00 | 3.30 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.56 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 3.90 | 4.00 | 4.36 | 0.00 | 0.00% | 0 | 2,495 | 0.42 | -0.62 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 56.00 | 4.60 | 4.70 | % | 0 | 0 | 0.42 | -0.67 | 0.06 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 57.00 | 5.30 | 5.45 | % | 0 | 0 | 0.42 | -0.73 | 0.05 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 57.50 | 5.65 | 6.55 | 6.15 | 0.00 | 0.00% | 0 | 1,771 | 0.49 | -0.75 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 58.00 | 5.10 | 6.20 | % | 0 | 0 | 0.42 | -0.77 | 0.05 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 59.00 | 6.90 | 7.10 | % | 0 | 0 | 0.43 | -0.81 | 0.04 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 7.05 | 7.95 | 8.10 | 0.00 | 0.00% | 0 | 1,463 | 0.33 | -0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 61.00 | 7.80 | 8.80 | % | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 62.00 | 8.65 | 9.80 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 62.50 | 10.05 | 10.20 | 15.66 | 0.00 | 0.00% | 0 | 980 | 0.44 | -0.90 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 63.00 | 10.50 | 10.70 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 64.00 | 10.50 | 11.65 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 12.45 | 12.60 | 14.11 | 0.00 | 0.00% | 0 | 577 | 0.48 | -0.94 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 67.50 | 14.95 | 15.10 | 15.23 | 0.00 | 0.00% | 0 | 350 | 0.54 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 17.35 | 17.60 | 18.80 | 0.00 | 0.00% | 0 | 222 | 0.57 | -0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 72.50 | 19.90 | 20.10 | 28.83 | 0.00 | 0.00% | 0 | 38 | 0.63 | -0.99 | 0.01 | 0.00 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 22.35 | 22.65 | 31.26 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.99 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 26.85 | 28.30 | 21.88 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 30.95 | 32.95 | 36.85 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 36.20 | 39.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 40.55 | 44.55 | 45.15 | 0.00 | 0.00% | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:49 PM EST |