Options Chain for CVS HEALTH CORP COM (CVS) - $56.35 as of 2/4/2025 9:05:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.40 | 32.95 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:54 PM EST |
| 27.50 | 26.90 | 30.45 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 24.65 | 28.15 | 22.25 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 32.50 | 23.90 | 24.25 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 21.50 | 21.80 | 21.32 | 0.00 | 0.00% | 0 | 6 | 1.21 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 19.00 | 19.40 | 20.80 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 16.60 | 16.85 | 15.95 | 0.00 | 0.00% | 0 | 47 | 0.63 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 14.15 | 15.25 | 14.85 | 0.00 | 0.00% | 0 | 117 | 0.56 | 0.96 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 11.80 | 12.00 | 12.00 | +0.18 | +1.53% | 42 | 1,406 | 0.50 | 0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 9.55 | 9.95 | 9.80 | +0.40 | +4.26% | 10 | 5,884 | 0.47 | 0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 7.45 | 7.60 | 7.60 | +0.25 | +3.41% | 15 | 7,731 | 0.41 | 0.83 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 5.55 | 5.70 | 5.60 | +0.03 | +0.54% | 28 | 5,561 | 0.40 | 0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 4.00 | 4.10 | 4.05 | +0.25 | +6.58% | 35 | 6,131 | 0.40 | 0.62 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 2.66 | 2.84 | 2.75 | +0.08 | +3.00% | 364 | 4,134 | 0.39 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 1.72 | 1.86 | 1.79 | +0.07 | +4.07% | 300 | 13,297 | 0.39 | 0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 1.01 | 1.16 | 1.12 | +0.11 | +10.90% | 126 | 2,578 | 0.38 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 0.66 | 0.71 | 0.65 | -0.01 | -1.52% | 74 | 10,737 | 0.39 | 0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 0.40 | 0.44 | 0.42 | +0.01 | +2.44% | 3 | 1,378 | 0.39 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.21 | 0.28 | 0.27 | +0.01 | +3.85% | 3 | 2,029 | 0.39 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 0.13 | 0.19 | 0.15 | -0.02 | -11.77% | 9 | 363 | 0.41 | 0.07 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 0.10 | 0.15 | 0.13 | +0.02 | +18.19% | 3 | 1,312 | 0.43 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 339 | 0.60 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.55 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 639 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 84 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.82 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 27.50 | 0.01 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 641 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 144 | 0.92 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 0.02 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 757 | 0.66 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.14 | 0.14 | +0.07 | +100.00% | 10 | 960 | 0.65 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 34 | 3,302 | 0.48 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 0.10 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 3,323 | 0.48 | -0.04 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.25 | 0.28 | 0.26 | -0.02 | -7.15% | 62 | 2,601 | 0.46 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 0.35 | 0.50 | 0.47 | -0.04 | -7.85% | 15 | 1,440 | 0.41 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.75 | 0.88 | 0.85 | -0.07 | -7.61% | 122 | 17,194 | 0.42 | -0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 1.20 | 1.48 | 1.49 | -0.03 | -1.98% | 51 | 1,583 | 0.40 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 2.32 | 2.40 | 2.36 | -0.14 | -5.60% | 232 | 3,976 | 0.40 | -0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 3.55 | 3.65 | 3.65 | -0.16 | -4.20% | 151 | 3,256 | 0.39 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 4.10 | 5.20 | 5.15 | +0.25 | +5.11% | 2 | 1,616 | 0.39 | -0.64 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 5.85 | 7.05 | 6.16 | 0.00 | 0.00% | 0 | 855 | 0.32 | -0.75 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 8.65 | 10.00 | 8.99 | 0.00 | 0.00% | 0 | 496 | 0.42 | -0.83 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 11.15 | 11.45 | 13.30 | 0.00 | 0.00% | 0 | 278 | 0.44 | -0.88 | 0.03 | -0.02 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 12.65 | 14.80 | 12.70 | 0.00 | 0.00% | 0 | 129 | 0.46 | -0.91 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 15.95 | 16.30 | 16.93 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.93 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 18.50 | 18.80 | 17.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.95 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 23.50 | 23.80 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 26.40 | 29.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 31.85 | 33.85 | 33.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 36.90 | 39.30 | 38.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 41.75 | 44.15 | 43.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 2/4/2025 3:59:54 PM EST |