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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.90 | 24.55 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 16.90 | 19.55 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 36.00 | 15.90 | 18.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.00 | 14.90 | 17.55 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 38.00 | 13.95 | 16.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 39.00 | 13.10 | 15.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 12.60 | 13.25 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 41.00 | 11.85 | 13.20 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.00 | 11.05 | 11.25 | % | 0 | 0 | 0.54 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 43.00 | 10.00 | 10.35 | 8.88 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.95 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 8.95 | 9.30 | % | 0 | 0 | 0.48 | 0.92 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 8.10 | 8.40 | 6.89 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.89 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 6.50 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.86 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 6.25 | 7.05 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.82 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 5.60 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.78 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 4.95 | 5.55 | 4.87 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.73 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 4.10 | 5.15 | 4.38 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.68 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 3.20 | 4.80 | 3.35 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.63 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 3.10 | 4.15 | 2.88 | 0.00 | 0.00% | 0 | 236 | 0.41 | 0.57 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 2.49 | 2.72 | 2.55 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.51 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 54.00 | 1.23 | 2.29 | 2.22 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.46 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 1.78 | 1.93 | 1.86 | 0.00 | 0.00% | 0 | 72 | 0.41 | 0.40 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 56.00 | 1.44 | 1.76 | 1.35 | 0.00 | 0.00% | 0 | 64 | 0.41 | 0.35 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 57.00 | 1.16 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.30 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 58.00 | 0.92 | 1.05 | 0.91 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 59.00 | 0.74 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.21 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.48 | 0.71 | 0.55 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 61.00 | 0.46 | 0.56 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 62.00 | 0.30 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 63.00 | 0.29 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.42 | 0.10 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 64.00 | 0.16 | 0.37 | % | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.12 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.06 | 0.02 | -0.01 | 1/15/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.32 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.03 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 0.06 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 0.18 | 0.39 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 0.33 | 0.41 | 0.46 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.08 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.44 | 0.51 | 0.51 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.11 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.58 | 0.78 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.14 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 0.75 | 1.02 | 0.82 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 0.96 | 1.12 | 1.09 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.22 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 1.23 | 1.39 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.27 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 1.54 | 1.73 | 1.84 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.32 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 1.94 | 2.06 | 2.18 | 0.00 | 0.00% | 0 | 254 | 0.42 | -0.37 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 2.37 | 2.48 | 2.35 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.43 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 2.72 | 2.97 | 3.32 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.49 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 54.00 | 3.40 | 3.55 | 4.61 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.54 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 3.50 | 4.15 | 5.05 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.60 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 56.00 | 4.70 | 4.85 | % | 0 | 0 | 0.41 | -0.65 | 0.05 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 57.00 | 4.45 | 6.40 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.70 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 58.00 | 5.20 | 6.35 | % | 0 | 0 | 0.31 | -0.75 | 0.05 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 59.00 | 5.95 | 7.15 | % | 0 | 0 | 0.39 | -0.79 | 0.04 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 6.90 | 8.00 | % | 0 | 0 | 0.30 | -0.82 | 0.04 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 61.00 | 8.60 | 9.00 | % | 0 | 0 | 0.40 | -0.85 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 62.00 | 9.60 | 9.90 | % | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 63.00 | 10.55 | 10.75 | % | 0 | 0 | 0.43 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 64.00 | 10.60 | 12.65 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 11.55 | 12.70 | % | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST |