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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.70 | 20.00 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 47.50 | 16.30 | 16.55 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 13.90 | 14.70 | 14.30 | -1.43 | -9.10% | 9 | 1 | 0.45 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 9.05 | 10.35 | 9.39 | % | 6 | 0 | 0.40 | 0.86 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 57.50 | 7.15 | 7.40 | 9.34 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.80 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 5.20 | 5.45 | 5.30 | -1.45 | -21.49% | 16 | 1 | 0.31 | 0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 62.50 | 3.70 | 3.85 | 3.80 | % | 164 | 0 | 0.31 | 0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 65.00 | 2.44 | 2.61 | 2.59 | -0.76 | -22.69% | 79 | 16 | 0.30 | 0.47 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 67.50 | 1.33 | 1.77 | 1.63 | -0.52 | -24.19% | 46 | 399 | 0.30 | 0.35 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.89 | 1.12 | 0.96 | % | 42 | 0 | 0.31 | 0.24 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 72.50 | 0.43 | 0.64 | 0.61 | % | 58 | 0 | 0.29 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 75.00 | 0.30 | 0.38 | 0.35 | % | 6 | 0 | 0.30 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 80.00 | 0.02 | 0.79 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.59 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.97 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 47.50 | 0.04 | 0.21 | 0.08 | % | 4 | 0 | 0.41 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 50.00 | 0.05 | 1.38 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.48 | 0.61 | 0.50 | % | 12 | 0 | 0.35 | -0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 57.50 | 0.83 | 0.93 | 0.89 | % | 19 | 0 | 0.33 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 60.00 | 1.42 | 1.75 | 1.45 | +0.50 | +52.64% | 20 | 1 | 0.33 | -0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 62.50 | 2.13 | 2.51 | 2.38 | +0.71 | +42.52% | 123 | 50 | 0.31 | -0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 3.55 | 3.70 | 3.45 | +0.68 | +24.55% | 176 | 397 | 0.31 | -0.53 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 67.50 | 4.65 | 5.35 | 4.01 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.65 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 6.95 | 7.65 | 7.20 | % | 3 | 0 | 0.33 | -0.76 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 72.50 | 8.40 | 10.70 | % | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 9.50 | 13.60 | % | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 14.40 | 18.45 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 19.15 | 23.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 24.00 | 28.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 29.20 | 33.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |