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 | 32.30 | 34.85 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 27.40 | 30.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 23.45 | 25.55 | 14.64 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 41.00 | 22.40 | 23.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 42.00 | 21.45 | 22.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 19.00 | 21.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 44.00 | 19.40 | 20.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 17.40 | 19.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 46.00 | 17.40 | 19.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 47.00 | 16.45 | 16.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 48.00 | 15.45 | 16.20 | 15.82 | % | 1 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 49.00 | 13.90 | 15.05 | 16.62 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 13.45 | 13.85 | 12.50 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 51.00 | 12.50 | 13.45 | 12.55 | 0.00 | 0.00% | 0 | 26 | 1.26 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 52.00 | 11.50 | 11.75 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 53.00 | 10.50 | 11.70 | 10.90 | +2.30 | +26.75% | 4 | 7 | 0.61 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 54.00 | 8.95 | 10.65 | 10.17 | -2.88 | -22.07% | 1 | 56 | 0.56 | 0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 8.10 | 10.50 | 10.55 | 0.00 | 0.00% | 0 | 88 | 0.82 | 0.96 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 56.00 | 7.20 | 7.80 | 9.62 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.94 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 57.00 | 6.15 | 7.00 | 6.90 | -1.65 | -19.30% | 5 | 1,031 | 0.46 | 0.93 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 58.00 | 5.70 | 5.90 | 5.94 | -1.53 | -20.49% | 6 | 256 | 0.34 | 0.90 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 59.00 | 4.80 | 6.05 | 6.65 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.86 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 3.95 | 4.30 | 4.00 | -1.81 | -31.16% | 22 | 1,087 | 0.38 | 0.81 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 61.00 | 2.80 | 3.35 | 3.20 | -2.70 | -45.77% | 7 | 159 | 0.29 | 0.75 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 62.00 | 2.35 | 2.76 | 2.73 | -2.26 | -45.30% | 7 | 27 | 0.33 | 0.67 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 63.00 | 1.81 | 2.14 | 2.01 | -0.84 | -29.48% | 31 | 38 | 0.34 | 0.57 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 64.00 | 1.33 | 1.47 | 1.44 | -1.81 | -55.70% | 51 | 168 | 0.32 | 0.47 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.92 | 1.08 | 1.08 | -0.55 | -33.75% | 32 | 154 | 0.32 | 0.37 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 0.60 | 1.07 | 0.68 | -0.49 | -41.88% | 58 | 178 | 0.35 | 0.29 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 0.40 | 0.48 | 0.46 | -0.34 | -42.50% | 75 | 649 | 0.31 | 0.21 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 68.00 | 0.26 | 0.32 | 0.34 | -0.16 | -32.00% | 140 | 207 | 0.32 | 0.15 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 0.17 | 0.22 | 0.19 | -0.15 | -44.12% | 10 | 86 | 0.32 | 0.11 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.11 | 0.15 | 0.13 | -0.07 | -35.00% | 21 | 343 | 0.33 | 0.07 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 0.07 | 0.10 | 0.09 | -0.15 | -62.50% | 5 | 39 | 0.34 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 72.00 | 0.02 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 55 | 0.33 | 0.03 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 73.00 | 0.01 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 55 | 0.41 | 0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 1.48 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.48 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 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 | 1.27 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 57 | 1.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 82 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 2 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 49.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 205 | 0.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 121 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 51.00 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 341 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 52.00 | 0.02 | 2.16 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 53.00 | 0.02 | 1.31 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 54.00 | 0.03 | 0.10 | 0.06 | +0.05 | +500.00% | 1 | 148 | 0.43 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.03 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 425 | 0.42 | -0.04 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 56.00 | 0.09 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 141 | 0.41 | -0.06 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 57.00 | 0.13 | 0.16 | 0.13 | +0.08 | +160.00% | 2 | 117 | 0.38 | -0.07 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 58.00 | 0.19 | 0.23 | 0.20 | +0.08 | +66.67% | 5 | 73 | 0.37 | -0.10 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 59.00 | 0.27 | 0.31 | 0.27 | +0.18 | +200.00% | 2 | 73 | 0.35 | -0.14 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.42 | 0.55 | 0.44 | +0.25 | +131.58% | 123 | 87 | 0.36 | -0.19 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 61.00 | 0.47 | 0.69 | 0.66 | +0.40 | +153.85% | 40 | 737 | 0.31 | -0.25 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 62.00 | 0.86 | 0.97 | 0.90 | +0.51 | +130.77% | 32 | 98 | 0.32 | -0.33 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 63.00 | 1.27 | 1.42 | 1.34 | +0.75 | +127.12% | 181 | 4,733 | 0.33 | -0.43 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 64.00 | 1.69 | 1.91 | 1.85 | +1.04 | +128.40% | 89 | 395 | 0.32 | -0.53 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 2.15 | 2.82 | 2.28 | +0.89 | +64.03% | 89 | 514 | 0.33 | -0.63 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 2.79 | 3.15 | 3.05 | +1.31 | +75.29% | 15 | 323 | 0.29 | -0.71 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 3.55 | 3.95 | 2.10 | 0.00 | 0.00% | 0 | 158 | 0.26 | -0.79 | 0.07 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 68.00 | 3.65 | 4.85 | 3.34 | +1.09 | +48.45% | 1 | 42 | 0.18 | -0.85 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 4.55 | 5.80 | 3.25 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.89 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 5.50 | 6.75 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.93 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 6.50 | 7.75 | % | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 72.00 | 7.45 | 8.65 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 73.00 | 8.55 | 10.65 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 74.00 | 8.40 | 12.65 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 10.45 | 12.05 | 12.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 11.45 | 13.75 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 13.05 | 14.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 78.00 | 14.15 | 15.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 15.85 | 17.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 20.45 | 21.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 24.55 | 26.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |