Options Chain for CVS HEALTH CORP COM (CVS) - $65.09 as of 2/21/2025 3:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.25 | 34.80 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 27.25 | 29.80 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 36.00 | 26.25 | 28.80 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 37.00 | 25.25 | 27.80 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 24.25 | 26.80 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 39.00 | 22.85 | 26.25 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 21.80 | 25.35 | 13.20 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 41.00 | 21.30 | 24.35 | 12.58 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 42.00 | 20.95 | 21.95 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 20.40 | 20.65 | 8.88 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 44.00 | 19.35 | 19.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 18.40 | 19.65 | 9.65 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 46.00 | 17.40 | 18.25 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 47.00 | 16.40 | 16.65 | 16.05 | 0.00 | 0.00% | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 48.00 | 15.45 | 15.65 | 17.59 | 0.00 | 0.00% | 0 | 15 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 48.50 | 14.25 | 15.15 | 17.30 | 0.00 | 0.00% | 0 | 20 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 49.00 | 14.40 | 14.65 | 8.75 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 49.50 | 13.30 | 14.15 | 5.65 | 0.00 | 0.00% | 0 | 15 | 1.02 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 13.40 | 13.65 | 17.05 | 0.00 | 0.00% | 0 | 301 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 51.00 | 12.40 | 12.65 | 12.80 | -0.15 | -1.16% | 1 | 24 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 52.00 | 11.45 | 11.65 | 13.73 | 0.00 | 0.00% | 0 | 150 | 0.84 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 53.00 | 10.45 | 10.65 | 11.16 | -1.17 | -9.49% | 1 | 49 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 54.00 | 9.00 | 9.90 | 9.80 | -2.63 | -21.16% | 5 | 83 | 0.86 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 8.45 | 9.65 | 9.05 | -1.87 | -17.13% | 6 | 133 | 0.64 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 56.00 | 7.15 | 8.55 | 7.53 | -1.47 | -16.34% | 10 | 425 | 0.63 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 57.00 | 6.45 | 6.70 | 6.93 | -1.77 | -20.35% | 1 | 107 | 0.56 | 0.97 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 58.00 | 5.50 | 6.25 | 5.60 | -1.66 | -22.87% | 5 | 316 | 0.49 | 0.94 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 59.00 | 4.55 | 4.75 | 4.85 | -2.00 | -29.20% | 14 | 103 | 0.45 | 0.91 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 3.00 | 4.70 | 3.76 | -2.06 | -35.40% | 24 | 712 | 0.45 | 0.87 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 61.00 | 2.77 | 3.00 | 2.78 | -1.80 | -39.31% | 12 | 211 | 0.34 | 0.81 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 62.00 | 2.00 | 2.31 | 2.00 | -1.40 | -41.18% | 43 | 157 | 0.35 | 0.72 | 0.12 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 63.00 | 1.29 | 1.61 | 1.43 | -1.15 | -44.58% | 114 | 846 | 0.33 | 0.59 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 64.00 | 0.79 | 0.93 | 0.93 | -0.85 | -47.76% | 612 | 128 | 0.30 | 0.44 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.49 | 0.60 | 0.51 | -0.75 | -59.53% | 301 | 326 | 0.32 | 0.31 | 0.13 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 0.26 | 0.30 | 0.28 | -0.47 | -62.67% | 1,304 | 847 | 0.31 | 0.20 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 0.13 | 0.18 | 0.16 | -0.26 | -61.91% | 158 | 958 | 0.31 | 0.12 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 68.00 | 0.08 | 0.09 | 0.08 | -0.15 | -65.22% | 96 | 806 | 0.32 | 0.07 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 0.03 | 0.07 | 0.07 | -0.04 | -36.37% | 147 | 240 | 0.34 | 0.04 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | -0.04 | -57.15% | 203 | 791 | 0.35 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 1 | 38 | 0.37 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 94 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.95 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 1.67 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 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 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 133 | 3.58 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 37 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 30 | 2.46 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 162 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.57 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 34 | 2.13 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.05 | 0.58 | +0.57 | +5,700.00% | 10 | 114 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 48.50 | 0.00 | 0.05 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 49.50 | 0.00 | 0.05 | 0.78 | 0.00 | 0.00% | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.72 | +0.71 | +7,100.00% | 10 | 206 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 2 | 265 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.05 | 0.10 | +0.09 | +900.00% | 20 | 172 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 53.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 583 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 285 | 0.58 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 50 | 192 | 0.50 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 56.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 4 | 293 | 0.86 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.06 | 0.05 | +0.02 | +66.67% | 10 | 180 | 0.41 | -0.03 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 58.00 | 0.06 | 0.08 | 0.07 | +0.04 | +133.34% | 22 | 94 | 0.40 | -0.06 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 59.00 | 0.09 | 0.12 | 0.10 | +0.05 | +100.00% | 27 | 36 | 0.37 | -0.09 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.10 | 0.19 | 0.18 | +0.12 | +200.00% | 2,858 | 5,137 | 0.35 | -0.13 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 61.00 | 0.29 | 0.32 | 0.33 | +0.27 | +450.00% | 327 | 169 | 0.34 | -0.19 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 62.00 | 0.16 | 0.56 | 0.55 | +0.40 | +266.67% | 806 | 987 | 0.27 | -0.28 | 0.12 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 63.00 | 0.75 | 0.92 | 0.85 | +0.60 | +240.00% | 1,486 | 1,223 | 0.30 | -0.41 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 64.00 | 1.28 | 1.39 | 1.36 | +0.86 | +172.00% | 10,721 | 703 | 0.31 | -0.56 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 1.71 | 2.10 | 2.05 | +1.15 | +127.78% | 400 | 834 | 0.32 | -0.69 | 0.13 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 2.61 | 2.84 | 2.80 | +1.34 | +91.79% | 79 | 588 | 0.30 | -0.80 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 2.99 | 4.30 | 3.34 | +1.37 | +69.55% | 14 | 128 | 0.35 | -0.88 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 68.00 | 3.55 | 4.75 | 3.97 | +1.22 | +44.37% | 7 | 15 | 0.51 | -0.93 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 4.50 | 5.65 | 2.56 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.96 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 5.55 | 6.65 | 6.02 | +2.57 | +74.50% | 1 | 1 | 0.78 | -0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 7.05 | 7.65 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 72.00 | 8.40 | 8.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 73.00 | 9.40 | 9.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 74.00 | 10.40 | 12.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 11.40 | 11.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 76.00 | 11.40 | 13.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 13.05 | 14.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 78.00 | 14.40 | 14.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 16.40 | 17.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 20.40 | 21.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 24.50 | 26.75 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |