Options Chain for CVS HEALTH CORP COM (CVS) - $67.59 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.95 | 33.55 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 25.75 | 28.25 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 22.10 | 22.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 17.15 | 17.40 | 17.71 | 0.00 | 0.00% | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 15.60 | 16.40 | 16.34 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 15.15 | 15.45 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 14.15 | 14.40 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 13.20 | 13.45 | 14.10 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 12.20 | 12.45 | 13.58 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.98 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 11.20 | 11.50 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 10.25 | 10.50 | 9.46 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.96 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 9.25 | 9.50 | 8.74 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.94 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 8.30 | 8.55 | 9.69 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.93 | 0.02 | -0.04 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 7.35 | 7.55 | 7.36 | -0.64 | -8.00% | 11 | 11 | 0.58 | 0.91 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 6.40 | 6.60 | 6.35 | +0.15 | +2.42% | 1 | 24 | 0.37 | 0.89 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 5.35 | 5.70 | 6.22 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.86 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 4.05 | 4.80 | 4.20 | -1.12 | -21.06% | 2 | 26 | 0.50 | 0.82 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 2.96 | 4.00 | 4.47 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.77 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 3.10 | 3.25 | 3.80 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.71 | 0.07 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 2.31 | 2.57 | 2.63 | -0.10 | -3.67% | 7 | 392 | 0.34 | 0.63 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 1.85 | 2.01 | 1.75 | -0.54 | -23.59% | 4 | 5,521 | 0.33 | 0.54 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 1.38 | 1.48 | 1.29 | -0.55 | -29.90% | 35 | 285 | 0.33 | 0.45 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 0.99 | 1.05 | 1.13 | -0.27 | -19.29% | 100 | 258 | 0.32 | 0.36 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.70 | 0.75 | 0.60 | -0.36 | -37.50% | 143 | 911 | 0.32 | 0.28 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 0.49 | 0.53 | 0.42 | -0.21 | -33.34% | 446 | 130 | 0.33 | 0.21 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 0.33 | 0.37 | 0.32 | -0.19 | -37.26% | 16 | 757 | 0.33 | 0.16 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 0.22 | 0.26 | 0.23 | -0.12 | -34.29% | 2 | 267 | 0.33 | 0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 0.13 | 1.01 | 0.16 | -0.09 | -36.00% | 1 | 130 | 0.39 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 103 | 0.35 | 0.07 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 0.06 | 0.42 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.04 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 0.01 | 0.16 | 0.09 | -0.05 | -35.72% | 16 | 2 | 0.36 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 0.04 | 0.40 | 0.06 | -0.05 | -45.46% | 2 | 9 | 0.47 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 0.01 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 76 | 0.62 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.01 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.65 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.28 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.51 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 51.00 | 0.01 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 0.01 | 0.35 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 0.03 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.01 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 0.02 | 0.43 | 0.05 | 0.00 | 0.00% | 11 | 122 | 0.67 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.02 | 0.25 | 0.10 | +0.06 | +150.00% | 4 | 54 | 0.57 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.03 | 0.20 | 0.09 | -0.04 | -30.77% | 24 | 30 | 0.53 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.04 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.04 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.04 | 0.25 | 0.27 | +0.13 | +92.86% | 4 | 15 | 0.45 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.13 | 0.17 | 0.17 | -0.02 | -10.53% | 4 | 20 | 0.44 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.17 | 0.21 | 0.19 | +0.02 | +11.77% | 1 | 83 | 0.42 | -0.09 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.25 | 0.28 | 0.26 | +0.03 | +13.05% | 4 | 53 | 0.40 | -0.11 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.33 | 0.41 | 0.36 | +0.02 | +5.89% | 21 | 884 | 0.40 | -0.14 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.46 | 0.52 | 0.59 | +0.18 | +43.91% | 4 | 67 | 0.38 | -0.18 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.64 | 0.71 | 0.59 | 0.00 | 0.00% | 0 | 229 | 0.37 | -0.23 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.88 | 0.96 | 1.07 | +0.27 | +33.75% | 31 | 348 | 0.36 | -0.29 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 1.20 | 1.30 | 1.37 | +0.34 | +33.01% | 88 | 2,423 | 0.35 | -0.37 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 1.55 | 1.73 | 1.70 | +0.22 | +14.87% | 865 | 158 | 0.35 | -0.46 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 2.13 | 2.24 | 2.10 | +0.22 | +11.71% | 1 | 138 | 0.34 | -0.55 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 2.73 | 2.94 | 2.55 | +0.23 | +9.92% | 1 | 168 | 0.35 | -0.64 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 2.95 | 3.55 | 3.25 | +0.10 | +3.18% | 4 | 8 | 0.40 | -0.72 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 4.20 | 4.35 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.79 | 0.07 | -0.05 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 5.05 | 6.35 | % | 0 | 0 | 0.64 | -0.84 | 0.06 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 5.95 | 6.80 | % | 0 | 0 | 0.39 | -0.88 | 0.04 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 74.00 | 6.75 | 7.55 | % | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 7.80 | 8.05 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 76.00 | 8.75 | 9.55 | 7.76 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.96 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 9.75 | 10.00 | 9.41 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.96 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 10.75 | 11.65 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 79.00 | 11.75 | 12.05 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 12.75 | 13.55 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 17.60 | 19.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 22.70 | 23.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |