Options Chain for CVS HEALTH CORP COM (CVS) - $53.21 as of 1/22/2025 8:38:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.95 | 24.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 17.95 | 20.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 16.95 | 19.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 36.00 | 15.95 | 18.50 | 10.45 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 14.95 | 17.50 | 7.93 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 13.95 | 16.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 39.00 | 12.95 | 15.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 11.95 | 13.85 | 5.60 | 0.00 | 0.00% | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 11.00 | 12.45 | 4.00 | 0.00 | 0.00% | 0 | 36 | 0.98 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 9.95 | 12.45 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 9.10 | 10.65 | 6.79 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 7.95 | 10.50 | 4.40 | 0.00 | 0.00% | 0 | 65 | 1.18 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 8.05 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 134 | 0.80 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 7.05 | 7.20 | 6.70 | 0.00 | 0.00% | 0 | 66 | 0.56 | 1.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 6.05 | 6.30 | 4.95 | 0.00 | 0.00% | 0 | 68 | 0.50 | 0.95 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 47.50 | 5.00 | 5.80 | % | 0 | 0 | 0.52 | 0.92 | 0.06 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 48.00 | 5.05 | 6.15 | 4.80 | 0.00 | 0.00% | 0 | 97 | 0.69 | 0.89 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.50 | 4.55 | 4.80 | % | 0 | 0 | 0.43 | 0.85 | 0.06 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 49.00 | 4.05 | 5.10 | 3.92 | 0.00 | 0.00% | 0 | 328 | 0.37 | 0.85 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.50 | 3.55 | 3.80 | % | 0 | 0 | 0.40 | 0.83 | 0.08 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 2.99 | 3.25 | 2.80 | 0.00 | 0.00% | 0 | 525 | 0.33 | 0.82 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 2.30 | 2.56 | 2.41 | 0.00 | 0.00% | 0 | 1,927 | 0.31 | 0.76 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 1.63 | 1.75 | 1.72 | 0.00 | 0.00% | 0 | 583 | 0.29 | 0.63 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 1.12 | 1.19 | 1.09 | 0.00 | 0.00% | 0 | 916 | 0.29 | 0.48 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 54.00 | 0.72 | 0.81 | 0.73 | 0.00 | 0.00% | 0 | 226 | 0.29 | 0.35 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 0.44 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 531 | 0.29 | 0.25 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 56.00 | 0.27 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 454 | 0.29 | 0.17 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 57.00 | 0.16 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.11 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 58.00 | 0.09 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.07 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 59.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 307 | 0.34 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 61.00 | 0.01 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 62.00 | 0.01 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 1.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 0.01 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,016 | 0.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 0.01 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.01 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 919 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 0.05 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 264 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.03 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.36 | 0.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 0.08 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 153 | 0.34 | -0.05 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.50 | 0.10 | 0.15 | % | 0 | 0 | 0.33 | -0.08 | 0.06 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 48.00 | 0.14 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 624 | 0.32 | -0.11 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.50 | 0.19 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.15 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 0.25 | 0.28 | 0.33 | 0.00 | 0.00% | 0 | 196 | 0.31 | -0.15 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.50 | 0.32 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.17 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.41 | 0.44 | 0.46 | 0.00 | 0.00% | 0 | 257 | 0.30 | -0.18 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 0.66 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 207 | 0.30 | -0.24 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 1.01 | 1.11 | 1.01 | 0.00 | 0.00% | 0 | 423 | 0.29 | -0.37 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 1.50 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.52 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 54.00 | 2.10 | 2.36 | 2.46 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.65 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 2.71 | 2.94 | 7.98 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.75 | 0.10 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 56.00 | 3.65 | 4.20 | % | 0 | 0 | 0.39 | -0.83 | 0.08 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 57.00 | 3.65 | 4.70 | % | 0 | 0 | 0.16 | -0.89 | 0.06 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 58.00 | 5.40 | 5.65 | % | 0 | 0 | 0.37 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 59.00 | 6.40 | 7.00 | % | 0 | 0 | 0.42 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 7.40 | 7.65 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 61.00 | 8.40 | 8.65 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 62.00 | 7.65 | 10.60 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 63.00 | 10.30 | 11.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 64.00 | 10.35 | 12.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 11.50 | 13.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 17.40 | 17.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 22.35 | 22.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |