Options Chain for CVS HEALTH CORP COM (CVS) - $67.14 as of 3/31/2025 3:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.05 | 34.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 26.25 | 29.95 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 21.20 | 24.35 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 50.00 | 17.75 | 19.15 | 17.71 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 16.55 | 18.40 | 17.18 | +0.84 | +5.15% | 2 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 15.80 | 17.25 | 16.15 | % | 1 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 53.00 | 14.15 | 15.85 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 54.00 | 13.30 | 15.10 | 14.10 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.99 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 12.80 | 13.45 | 12.74 | -0.84 | -6.19% | 3 | 4 | 1.18 | 0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 11.75 | 12.60 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.97 | 0.01 | -0.03 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 10.50 | 12.40 | 9.46 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.96 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 9.90 | 10.45 | 8.74 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.96 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 59.00 | 8.40 | 10.20 | 9.69 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.93 | 0.02 | -0.05 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 7.95 | 8.25 | 7.36 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.92 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 61.00 | 6.60 | 7.20 | 6.35 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.89 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 62.00 | 5.15 | 6.85 | 6.00 | -0.22 | -3.54% | 1 | 12 | 0.37 | 0.87 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 63.00 | 5.20 | 5.35 | 5.50 | +1.30 | +30.96% | 1 | 28 | 0.42 | 0.84 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 64.00 | 4.15 | 4.80 | 4.47 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.80 | 0.05 | -0.08 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 3.60 | 3.70 | 3.39 | -0.41 | -10.79% | 16 | 50 | 0.40 | 0.75 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 66.00 | 2.74 | 2.93 | 3.05 | +0.42 | +15.97% | 16 | 395 | 0.37 | 0.68 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.00 | 2.19 | 2.28 | 2.50 | +0.75 | +42.86% | 7 | 5,524 | 0.38 | 0.60 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 68.00 | 1.66 | 1.74 | 1.72 | +0.43 | +33.34% | 187 | 278 | 0.37 | 0.50 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 69.00 | 1.18 | 1.28 | 1.43 | +0.30 | +26.55% | 29 | 351 | 0.36 | 0.41 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 0.88 | 0.92 | 0.90 | +0.30 | +50.00% | 112 | 1,037 | 0.37 | 0.33 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 71.00 | 0.59 | 0.65 | 0.69 | +0.27 | +64.29% | 203 | 500 | 0.36 | 0.25 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 72.00 | 0.40 | 0.45 | 0.44 | +0.12 | +37.50% | 39 | 757 | 0.37 | 0.19 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 73.00 | 0.27 | 0.30 | 0.30 | +0.07 | +30.44% | 46 | 267 | 0.37 | 0.14 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 74.00 | 0.17 | 0.22 | 0.22 | +0.06 | +37.50% | 222 | 129 | 0.37 | 0.10 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 0.12 | 0.15 | 0.12 | -0.01 | -7.70% | 50 | 103 | 0.38 | 0.07 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 76.00 | 0.08 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.05 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 77.00 | 0.02 | 0.62 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 78.00 | 0.01 | 0.28 | 0.12 | +0.06 | +100.00% | 8 | 10 | 0.45 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 76 | 0.71 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.23 | 0.02 | % | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 0.26 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 50.00 | 0.01 | 0.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 51.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 14 | 8 | 0.79 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 0.01 | 0.15 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 53.00 | 0.02 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 0.02 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.77 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.02 | 0.06 | 0.06 | -0.04 | -40.00% | 4 | 54 | 0.57 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 0.03 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 0.02 | 0.21 | 0.16 | +0.04 | +33.34% | 2 | 15 | 0.56 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 0.05 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 19 | 0.60 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 59.00 | 0.12 | 0.16 | 0.11 | -0.06 | -35.30% | 1 | 21 | 0.51 | -0.07 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 0.16 | 0.20 | 0.17 | -0.02 | -10.53% | 1 | 84 | 0.49 | -0.08 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 61.00 | 0.22 | 0.25 | 0.21 | -0.05 | -19.24% | 51 | 53 | 0.47 | -0.11 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 62.00 | 0.29 | 0.34 | 0.33 | -0.03 | -8.34% | 40 | 904 | 0.45 | -0.13 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 63.00 | 0.39 | 0.43 | 0.42 | -0.17 | -28.82% | 47 | 69 | 0.43 | -0.16 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 64.00 | 0.53 | 0.58 | 0.50 | -0.09 | -15.26% | 229 | 229 | 0.42 | -0.20 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 0.72 | 0.91 | 0.70 | -0.37 | -34.58% | 125 | 377 | 0.40 | -0.25 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 66.00 | 1.00 | 1.05 | 0.96 | -0.41 | -29.93% | 82 | 2,454 | 0.39 | -0.32 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.00 | 1.36 | 1.55 | 1.24 | -0.46 | -27.06% | 104 | 1,013 | 0.38 | -0.40 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 68.00 | 1.78 | 1.90 | 1.65 | -0.45 | -21.43% | 74 | 138 | 0.38 | -0.50 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 69.00 | 2.33 | 2.45 | 2.26 | -0.29 | -11.38% | 1 | 168 | 0.37 | -0.59 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 2.98 | 3.10 | 2.81 | -0.44 | -13.54% | 3 | 8 | 0.37 | -0.67 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 71.00 | 3.70 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.75 | 0.08 | -0.07 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 72.00 | 4.50 | 4.65 | % | 0 | 0 | 0.37 | -0.81 | 0.06 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 73.00 | 5.35 | 5.80 | % | 0 | 0 | 0.41 | -0.86 | 0.05 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 74.00 | 6.25 | 6.50 | % | 0 | 0 | 0.49 | -0.90 | 0.04 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 75.00 | 7.05 | 7.85 | % | 0 | 0 | 0.67 | -0.93 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 76.00 | 8.00 | 8.90 | 8.42 | +0.66 | +8.51% | 1 | 1 | 0.74 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 77.00 | 8.85 | 10.80 | 9.41 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.97 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 78.00 | 9.00 | 11.35 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 79.00 | 9.50 | 12.90 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 80.00 | 10.90 | 13.10 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 85.00 | 15.85 | 18.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 90.00 | 20.95 | 23.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |