Options Chain for CVS HEALTH CORP COM (CVS) - $65.32 as of 4/25/2025 8:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.75 | 31.70 | 29.95 | 0.00 | 0.00% | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 24.85 | 25.85 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 43.00 | 22.30 | 22.75 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 43.50 | 21.80 | 23.35 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 44.00 | 21.30 | 22.75 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 44.50 | 20.20 | 22.45 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 19.55 | 20.60 | 19.95 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 45.50 | 19.80 | 20.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 46.00 | 18.45 | 20.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 46.50 | 17.85 | 20.65 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 47.00 | 18.35 | 19.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 47.50 | 17.85 | 19.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 48.00 | 17.35 | 18.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 48.50 | 15.95 | 17.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 49.00 | 15.35 | 16.65 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 49.50 | 15.05 | 16.70 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 15.35 | 16.55 | 15.05 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.04 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 14.40 | 15.70 | % | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 52.00 | 11.70 | 15.15 | % | 0 | 0 | 1.97 | 0.96 | 0.01 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 53.00 | 10.85 | 13.65 | % | 0 | 0 | 1.63 | 0.95 | 0.01 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 54.00 | 10.20 | 12.50 | 11.40 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.95 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 10.00 | 10.90 | 9.36 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.08 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 7.90 | 11.20 | 9.75 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.92 | 0.02 | -0.08 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 8.25 | 9.00 | 8.77 | -0.74 | -7.79% | 1 | 1 | 0.95 | 0.90 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 7.65 | 8.05 | 7.70 | -0.62 | -7.46% | 1 | 8 | 0.78 | 0.88 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 6.15 | 7.65 | 6.95 | -0.30 | -4.14% | 4 | 2 | 0.74 | 0.85 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 5.40 | 6.15 | 6.35 | 0.00 | 0.00% | 0 | 45 | 0.89 | 0.83 | 0.04 | -0.12 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 4.65 | 5.45 | 5.46 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.80 | 0.05 | -0.13 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 62.00 | 4.20 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 114 | 0.80 | 0.75 | 0.06 | -0.13 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 63.00 | 3.65 | 4.75 | 3.75 | -0.15 | -3.85% | 46 | 123 | 0.81 | 0.69 | 0.07 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 64.00 | 3.05 | 3.20 | 3.00 | -0.45 | -13.05% | 2 | 389 | 0.66 | 0.62 | 0.07 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 2.49 | 2.69 | 2.59 | -0.27 | -9.45% | 123 | 429 | 0.65 | 0.55 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 66.00 | 1.94 | 2.07 | 2.03 | -0.47 | -18.80% | 1,645 | 280 | 0.63 | 0.47 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.00 | 1.53 | 1.63 | 1.58 | -0.42 | -21.00% | 119 | 290 | 0.63 | 0.40 | 0.07 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 68.00 | 1.15 | 1.29 | 1.29 | -0.28 | -17.84% | 212 | 474 | 0.62 | 0.33 | 0.07 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 69.00 | 0.82 | 0.95 | 0.89 | -0.30 | -25.21% | 308 | 1,064 | 0.62 | 0.27 | 0.06 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.66 | 0.71 | 0.68 | -0.27 | -28.43% | 144 | 977 | 0.61 | 0.22 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 71.00 | 0.26 | 0.49 | 0.49 | -0.26 | -34.67% | 101 | 211 | 0.59 | 0.18 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.00 | 0.29 | 0.39 | 0.33 | -0.15 | -31.25% | 13 | 324 | 0.60 | 0.14 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 73.00 | 0.22 | 0.46 | 0.21 | -0.14 | -40.00% | 16 | 776 | 0.59 | 0.11 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 74.00 | 0.10 | 0.19 | 0.16 | -0.04 | -20.00% | 20 | 341 | 0.58 | 0.09 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 0.12 | 0.11 | -0.09 | -45.00% | 299 | 489 | 0.59 | 0.07 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 76.00 | 0.05 | 0.13 | 0.50 | +0.36 | +257.15% | 15 | 122 | 0.61 | 0.05 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 77.00 | 0.02 | 0.54 | 0.05 | -0.06 | -54.55% | 2 | 63 | 0.74 | 0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 78.00 | 0.01 | 2.16 | 0.23 | 0.00 | 0.00% | 0 | 70 | 1.10 | 0.02 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 79.00 | 0.01 | 0.40 | 0.05 | +0.01 | +25.00% | 28 | 77 | 0.91 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.23 | 0.02 | -0.08 | -80.00% | 12 | 164 | 0.93 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.51 | 0.01 | -0.25 | -96.16% | 8 | 19 | 1.17 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 82.00 | 0.00 | 0.22 | 0.01 | -0.03 | -75.00% | 9 | 56 | 1.00 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.01 | -0.11 | -91.67% | 2 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.38 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.03 | 0.03 | % | 1 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 43.50 | 0.00 | 0.28 | 0.05 | % | 10 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 44.50 | 0.00 | 1.30 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 45.50 | 0.00 | 1.31 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.05 | % | 159 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 46.50 | 0.00 | 0.08 | 0.10 | -0.02 | -16.67% | 8 | 4 | 1.13 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 0.03 | 0.10 | 0.10 | -0.14 | -58.34% | 8 | 3 | 1.11 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 0.01 | 0.38 | 0.72 | +0.69 | +2,300.00% | 4 | 19 | 1.20 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 48.50 | 0.01 | 1.37 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 49.00 | 0.03 | 1.33 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 49.50 | 0.01 | 1.34 | % | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 0.01 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.02 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 0.07 | 0.19 | 0.11 | -0.02 | -15.39% | 1 | 6 | 1.01 | -0.03 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.00 | 0.01 | 0.37 | 0.14 | -0.04 | -22.23% | 6 | 1 | 0.93 | -0.04 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 0.09 | 0.34 | 0.15 | -0.23 | -60.53% | 44 | 14 | 0.97 | -0.05 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 54.00 | 0.16 | 0.31 | 0.18 | -0.05 | -21.74% | 2 | 35 | 0.94 | -0.05 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.20 | 0.22 | 0.20 | -0.06 | -23.08% | 3 | 1,346 | 0.84 | -0.07 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 0.22 | 0.27 | 0.26 | -0.01 | -3.71% | 13 | 44 | 0.79 | -0.08 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 0.28 | 0.73 | 0.30 | -0.33 | -52.39% | 134 | 29 | 0.90 | -0.10 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 0.36 | 0.50 | 0.39 | -0.05 | -11.37% | 9 | 152 | 0.77 | -0.12 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 0.46 | 0.56 | 0.62 | +0.08 | +14.82% | 2 | 603 | 0.72 | -0.15 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.60 | 0.69 | 0.62 | -0.08 | -11.43% | 61 | 1,259 | 0.71 | -0.17 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 0.77 | 0.89 | 0.80 | -0.05 | -5.89% | 60 | 362 | 0.69 | -0.20 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.00 | 1.01 | 1.13 | 1.07 | -0.01 | -0.93% | 208 | 605 | 0.68 | -0.25 | 0.06 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 63.00 | 1.30 | 1.43 | 1.46 | +0.12 | +8.96% | 8 | 1,365 | 0.67 | -0.31 | 0.07 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 64.00 | 1.66 | 1.76 | 1.71 | -0.11 | -6.05% | 71 | 1,937 | 0.65 | -0.38 | 0.07 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 2.08 | 2.22 | 2.10 | +0.01 | +0.48% | 261 | 729 | 0.65 | -0.45 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 66.00 | 2.49 | 2.74 | 2.65 | +0.03 | +1.15% | 1,929 | 452 | 0.64 | -0.53 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.00 | 3.10 | 3.25 | 3.25 | +0.15 | +4.84% | 16 | 712 | 0.62 | -0.60 | 0.07 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 68.00 | 3.40 | 4.05 | 3.90 | +0.25 | +6.85% | 10 | 108 | 0.59 | -0.67 | 0.07 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 69.00 | 4.30 | 4.85 | 4.49 | +0.14 | +3.22% | 14 | 704 | 0.63 | -0.73 | 0.06 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 4.55 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 87 | 0.80 | -0.78 | 0.05 | -0.12 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 71.00 | 5.80 | 7.60 | 3.65 | 0.00 | 0.00% | 0 | 81 | 0.83 | -0.82 | 0.05 | -0.11 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 72.00 | 6.15 | 7.95 | 6.15 | 0.00 | 0.00% | 0 | 51 | 0.61 | -0.86 | 0.04 | -0.09 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 73.00 | 7.65 | 8.60 | 7.79 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.89 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 74.00 | 8.50 | 9.25 | 6.20 | 0.00 | 0.00% | 0 | 23 | 0.86 | -0.91 | 0.03 | -0.07 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 9.35 | 10.55 | 7.51 | 0.00 | 0.00% | 0 | 7 | 1.05 | -0.93 | 0.02 | -0.06 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 76.00 | 10.40 | 10.90 | 8.25 | 0.00 | 0.00% | 0 | 78 | 0.82 | -0.95 | 0.02 | -0.04 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 77.00 | 10.15 | 13.50 | % | 0 | 0 | 1.53 | -0.96 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 78.00 | 11.15 | 13.75 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 79.00 | 13.05 | 15.65 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 80.00 | 13.25 | 16.30 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 81.00 | 15.50 | 17.10 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 82.00 | 16.50 | 17.75 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 85.00 | 19.35 | 21.45 | 17.99 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 24.45 | 26.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |