Options Chain for CVS HEALTH CORP COM (CVS) - $67.29 as of 4/18/2025 10:06:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.95 | 33.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 40.00 | 25.95 | 28.50 | 30.38 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 45.00 | 20.15 | 24.10 | 24.15 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 45.50 | 19.65 | 23.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 46.00 | 19.15 | 23.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 46.50 | 18.65 | 22.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 47.00 | 18.15 | 22.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 47.50 | 17.90 | 21.15 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 48.00 | 17.85 | 20.25 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 48.50 | 17.60 | 19.45 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 49.00 | 17.00 | 19.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 49.50 | 17.60 | 19.35 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 50.00 | 17.10 | 17.50 | 17.68 | 0.00 | 0.00% | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:00 PM EST |
| 51.00 | 14.25 | 17.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 52.00 | 15.10 | 16.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 53.00 | 14.15 | 14.35 | 11.46 | 0.00 | 0.00% | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 54.00 | 13.15 | 14.00 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:00 PM EST |
| 55.00 | 12.15 | 13.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 56.00 | 11.15 | 11.35 | 13.75 | 0.00 | 0.00% | 0 | 8 | 0.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 57.00 | 10.10 | 10.40 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 58.00 | 9.15 | 10.40 | 8.41 | -3.14 | -27.19% | 4 | 14 | 0.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 59.00 | 8.15 | 9.25 | 7.92 | -1.77 | -18.27% | 1 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 60.00 | 7.15 | 7.35 | 9.65 | 0.00 | 0.00% | 0 | 742 | 0.65 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 61.00 | 6.15 | 7.15 | 5.50 | -2.60 | -32.10% | 11 | 85 | 0.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 62.00 | 5.15 | 6.40 | 5.47 | -1.47 | -21.19% | 96 | 33 | 0.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 63.00 | 4.00 | 4.50 | 3.80 | -1.72 | -31.16% | 24 | 102 | 0.11 | 0.98 | 0.08 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 64.00 | 3.15 | 3.45 | 1.90 | -3.65 | -65.77% | 50 | 56 | 0.28 | 0.89 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 65.00 | 2.16 | 2.53 | 2.82 | -0.93 | -24.80% | 141 | 122 | 0.39 | 0.79 | 0.13 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 66.00 | 1.42 | 1.72 | 1.58 | -1.29 | -44.95% | 433 | 756 | 0.26 | 0.66 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 67.00 | 0.92 | 1.07 | 1.06 | -0.81 | -43.32% | 2,015 | 828 | 0.25 | 0.51 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 68.00 | 0.57 | 0.64 | 0.57 | -0.83 | -59.29% | 595 | 361 | 0.27 | 0.36 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 69.00 | 0.29 | 0.34 | 0.33 | -0.54 | -62.07% | 412 | 1,503 | 0.26 | 0.23 | 0.11 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 70.00 | 0.14 | 0.17 | 0.15 | -0.32 | -68.09% | 859 | 895 | 0.26 | 0.14 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 0.06 | 0.09 | 0.07 | -0.18 | -72.00% | 254 | 3,647 | 0.27 | 0.08 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 72.00 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 125 | 730 | 0.29 | 0.05 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 73.00 | 0.03 | 0.10 | 0.04 | -0.01 | -20.00% | 291 | 1,089 | 0.34 | 0.02 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 74.00 | 0.02 | 0.09 | 0.10 | +0.05 | +100.00% | 5 | 912 | 0.38 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | -0.03 | -75.00% | 8 | 498 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.24 | 0.01 | -0.16 | -94.12% | 58 | 78 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.64 | 0.24 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 1.27 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:00 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 | 0.90 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.42 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.26 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 1.27 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 46.50 | 0.00 | 1.27 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 2.13 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 48.50 | 0.00 | 1.48 | 0.01 | % | 10 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST | |
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 49.50 | 0.00 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 2.14 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 2.14 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 53.00 | 0.01 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 54.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 19 | 110 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 55.00 | 0.01 | 1.31 | 0.08 | +0.07 | +700.00% | 1 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 57.00 | 0.03 | 0.19 | 0.13 | +0.04 | +44.45% | 260 | 216 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 58.00 | 0.05 | 0.21 | 0.08 | 0.00 | 0.00% | 248 | 115 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 59.00 | 0.06 | 0.35 | 0.15 | -0.09 | -37.50% | 125 | 155 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 60.00 | 0.09 | 0.13 | 0.09 | -0.01 | -10.00% | 249 | 343 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 61.00 | 0.12 | 0.15 | 0.16 | 0.00 | 0.00% | 276 | 73 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 62.00 | 0.16 | 0.20 | 0.21 | +0.08 | +61.54% | 51 | 89 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 63.00 | 0.23 | 0.28 | 0.26 | +0.06 | +30.00% | 77 | 233 | 0.35 | -0.02 | 0.08 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 64.00 | 0.37 | 0.42 | 0.41 | +0.13 | +46.43% | 1,129 | 423 | 0.35 | -0.11 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 65.00 | 0.60 | 0.63 | 0.71 | +0.36 | +102.86% | 363 | 190 | 0.34 | -0.21 | 0.13 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 66.00 | 0.88 | 0.95 | 1.00 | +0.34 | +51.52% | 2,478 | 368 | 0.33 | -0.34 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 67.00 | 1.23 | 1.39 | 1.42 | +0.54 | +61.37% | 289 | 949 | 0.32 | -0.49 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 68.00 | 1.84 | 1.99 | 1.94 | +0.59 | +43.71% | 171 | 393 | 0.31 | -0.64 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 69.00 | 2.26 | 2.80 | 2.70 | +0.67 | +33.01% | 98 | 268 | 0.27 | -0.77 | 0.11 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 70.00 | 3.00 | 3.60 | 3.17 | +0.76 | +31.54% | 27 | 91 | 0.32 | -0.86 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 3.75 | 5.40 | 4.70 | +1.40 | +42.43% | 2 | 31 | 0.68 | -0.92 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 72.00 | 4.45 | 7.05 | 5.45 | +1.15 | +26.75% | 20 | 9 | 0.94 | -0.95 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 73.00 | 6.30 | 7.70 | 6.45 | +0.45 | +7.50% | 1 | 3 | 0.49 | -0.98 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 74.00 | 5.60 | 9.00 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 75.00 | 6.90 | 9.35 | 11.18 | +5.08 | +83.28% | 4 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 76.00 | 9.30 | 9.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 77.00 | 10.30 | 11.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 78.00 | 11.30 | 12.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 79.00 | 12.30 | 12.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 80.00 | 13.30 | 13.55 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 81.00 | 14.20 | 15.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 82.00 | 15.30 | 15.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 85.00 | 17.25 | 20.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 90.00 | 23.30 | 24.05 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |