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 | 31.40 | 34.95 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 26.20 | 29.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 42.50 | 23.90 | 27.40 | 23.65 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 22.65 | 23.65 | 22.70 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 20.35 | 20.55 | 20.21 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 16.90 | 19.00 | 18.45 | +1.02 | +5.86% | 8 | 43 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 12.75 | 13.10 | 12.60 | +0.25 | +2.03% | 3 | 30 | 0.52 | 0.97 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 11.65 | 12.25 | 11.87 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.96 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 10.85 | 11.25 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 57.50 | 10.50 | 10.65 | 10.80 | -0.57 | -5.02% | 2 | 67 | 0.53 | 0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 10.00 | 10.35 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 59.00 | 9.00 | 9.30 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 60.00 | 8.00 | 8.25 | 8.50 | +0.26 | +3.16% | 14 | 174 | 0.48 | 0.91 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 61.00 | 7.20 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.89 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 62.00 | 6.30 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.86 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 62.50 | 5.85 | 6.00 | 6.04 | +1.14 | +23.27% | 4 | 279 | 0.40 | 0.84 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 63.00 | 5.40 | 5.55 | 4.50 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.82 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 64.00 | 4.60 | 4.75 | 4.57 | +0.57 | +14.25% | 25 | 56 | 0.38 | 0.78 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 3.85 | 3.95 | 4.10 | +1.10 | +36.67% | 37 | 1,995 | 0.37 | 0.72 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 66.00 | 3.15 | 3.25 | 2.86 | 0.00 | 0.00% | 0 | 227 | 0.36 | 0.66 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 67.00 | 2.52 | 2.61 | 2.41 | +0.13 | +5.71% | 9 | 401 | 0.35 | 0.59 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.50 | 2.24 | 2.33 | 2.35 | +0.39 | +19.90% | 2,089 | 7,457 | 0.35 | 0.55 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 68.00 | 1.96 | 2.06 | 2.17 | +0.42 | +24.00% | 29 | 499 | 0.34 | 0.51 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 69.00 | 1.52 | 1.60 | 1.58 | +0.35 | +28.46% | 30 | 84 | 0.35 | 0.43 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 1.14 | 1.21 | 1.15 | +0.24 | +26.38% | 2,240 | 4,012 | 0.34 | 0.36 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 71.00 | 0.82 | 0.90 | 0.87 | +0.15 | +20.84% | 11 | 212 | 0.33 | 0.29 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 72.00 | 0.51 | 0.67 | 0.72 | +0.26 | +56.53% | 15 | 163 | 0.32 | 0.23 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 72.50 | 0.52 | 0.57 | 0.60 | +0.24 | +66.67% | 68 | 3,104 | 0.34 | 0.20 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 73.00 | 0.44 | 0.49 | 0.42 | +0.04 | +10.53% | 24 | 52 | 0.34 | 0.18 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 74.00 | 0.29 | 0.37 | 0.31 | +0.08 | +34.79% | 6 | 104 | 0.34 | 0.14 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 0.22 | 0.27 | 0.26 | +0.10 | +62.50% | 17 | 15,354 | 0.35 | 0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 76.00 | 0.16 | 0.18 | 0.16 | +0.05 | +45.46% | 27 | 4 | 0.35 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 77.00 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.05 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 78.00 | 0.07 | 0.11 | % | 0 | 0 | 0.36 | 0.04 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 79.00 | 0.02 | 1.12 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 80.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 74 | 0.36 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 300 | 0.98 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 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 | 0.49 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.24 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.90 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 800 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5,003 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.23 | 0.09 | 0.00 | 0.00% | 2 | 2,142 | 0.52 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.04 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 0.06 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.04 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 57.50 | 0.12 | 0.14 | 0.14 | 0.00 | 0.00% | 5 | 518 | 0.47 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 0.14 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.06 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 59.00 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 0.24 | 0.27 | 0.22 | -0.07 | -24.14% | 31 | 2,482 | 0.43 | -0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 61.00 | 0.31 | 0.35 | 0.36 | +0.06 | +20.00% | 6 | 51 | 0.42 | -0.11 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 62.00 | 0.41 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 38 | 0.40 | -0.14 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 62.50 | 0.47 | 0.51 | 0.50 | -0.16 | -24.25% | 66 | 2,041 | 0.40 | -0.16 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 63.00 | 0.54 | 0.59 | 0.61 | -0.10 | -14.09% | 4 | 83 | 0.39 | -0.18 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 64.00 | 0.61 | 0.77 | 0.68 | -0.31 | -31.32% | 18 | 88 | 0.36 | -0.22 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 0.95 | 1.00 | 0.95 | -0.17 | -15.18% | 53 | 7,485 | 0.37 | -0.28 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 66.00 | 1.25 | 1.30 | 1.18 | -0.11 | -8.53% | 24 | 41 | 0.36 | -0.34 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.00 | 1.62 | 1.69 | 1.63 | -0.40 | -19.71% | 176 | 131 | 0.36 | -0.41 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.50 | 1.83 | 1.89 | 1.70 | -0.58 | -25.44% | 123 | 3,095 | 0.35 | -0.45 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 68.00 | 2.06 | 2.28 | 1.98 | -0.62 | -23.85% | 23 | 423 | 0.35 | -0.49 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 69.00 | 2.59 | 2.74 | 2.46 | -0.54 | -18.00% | 10 | 119 | 0.36 | -0.57 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 3.20 | 3.35 | 4.00 | 0.00 | 0.00% | 0 | 647 | 0.35 | -0.64 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 71.00 | 3.90 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.71 | 0.07 | -0.06 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 72.00 | 4.65 | 4.80 | % | 0 | 0 | 0.34 | -0.77 | 0.06 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 72.50 | 5.10 | 6.15 | 5.05 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.80 | 0.06 | -0.05 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 73.00 | 5.50 | 5.85 | 5.70 | +0.20 | +3.64% | 4 | 13 | 0.37 | -0.82 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 74.00 | 6.40 | 7.35 | % | 0 | 0 | 0.48 | -0.86 | 0.04 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 75.00 | 7.20 | 7.70 | % | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 76.00 | 8.15 | 8.40 | % | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 77.00 | 9.10 | 9.40 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 78.00 | 8.90 | 10.60 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 79.00 | 10.40 | 11.85 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 80.00 | 10.35 | 13.70 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 85.00 | 15.50 | 18.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 90.00 | 21.10 | 23.75 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 95.00 | 25.35 | 28.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |