Options Chain for CVS HEALTH CORP COM (CVS) - $67.59 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 43.50 | 46.05 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 41.00 | 43.55 | 19.55 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 38.50 | 41.05 | 24.15 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 36.05 | 38.50 | 25.70 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 32.85 | 36.80 | 35.93 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 31.35 | 33.20 | 28.68 | 0.00 | 0.00% | 0 | 260 | 1.54 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 29.60 | 29.95 | 17.50 | 0.00 | 0.00% | 0 | 316 | 1.22 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 27.10 | 27.40 | 25.10 | 0.00 | 0.00% | 0 | 441 | 0.98 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 24.15 | 24.90 | 25.35 | 0.00 | 0.00% | 0 | 1,368 | 0.82 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 22.20 | 23.15 | 21.68 | 0.00 | 0.00% | 0 | 706 | 0.79 | 0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 19.75 | 19.90 | 19.32 | 0.00 | 0.00% | 0 | 2,358 | 0.96 | 0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 17.30 | 17.45 | 18.22 | 0.00 | 0.00% | 0 | 1,423 | 0.74 | 0.95 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 14.85 | 15.35 | 14.85 | 0.00 | 0.00% | 0 | 1,767 | 0.57 | 0.92 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 12.50 | 12.65 | 12.88 | -0.52 | -3.89% | 10 | 4,557 | 0.47 | 0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 10.05 | 10.35 | 10.45 | -0.57 | -5.18% | 9 | 1,715 | 0.42 | 0.85 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 8.10 | 8.25 | 7.85 | -0.90 | -10.29% | 5 | 1,267 | 0.41 | 0.79 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 6.25 | 6.35 | 6.25 | -0.45 | -6.72% | 1 | 4,731 | 0.39 | 0.71 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 4.65 | 4.75 | 4.75 | -0.45 | -8.66% | 80 | 3,904 | 0.38 | 0.61 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.50 | 3.30 | 3.40 | 3.15 | -0.65 | -17.11% | 235 | 3,906 | 0.37 | 0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 2.26 | 2.33 | 2.20 | -0.44 | -16.67% | 551 | 5,684 | 0.37 | 0.39 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.50 | 1.50 | 1.56 | 1.38 | -0.41 | -22.91% | 99 | 4,558 | 0.36 | 0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.91 | 1.02 | 0.91 | -0.27 | -22.89% | 82 | 2,005 | 0.36 | 0.21 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.39 | 0.43 | 0.42 | -0.07 | -14.29% | 7 | 942 | 0.37 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.06 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 211 | 0.36 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.02 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.02 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.46 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.87 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 8,573 | 1.71 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 1.31 | 0.04 | 0.00 | 0.00% | 0 | 834 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 0.02 | 1.32 | 0.01 | 0.00 | 0.00% | 0 | 1,150 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 1,888 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 0.05 | 0.23 | 0.15 | +0.03 | +25.00% | 21 | 1,516 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.06 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1,360 | 0.59 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 0.15 | 0.39 | 0.20 | +0.08 | +66.67% | 1 | 3,055 | 0.57 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.21 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1,875 | 0.53 | -0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 0.35 | 0.39 | 0.38 | +0.04 | +11.77% | 2 | 7,448 | 0.47 | -0.08 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.52 | 0.55 | 0.56 | +0.08 | +16.67% | 45 | 10,581 | 0.44 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 0.79 | 0.83 | 0.86 | +0.11 | +14.67% | 10 | 9,436 | 0.42 | -0.15 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.23 | 1.28 | 1.29 | +0.17 | +15.18% | 29 | 2,234 | 0.40 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 1.72 | 1.92 | 2.04 | +0.33 | +19.30% | 6 | 3,024 | 0.39 | -0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 2.77 | 2.82 | 2.79 | +0.30 | +12.05% | 96 | 4,160 | 0.38 | -0.39 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.50 | 3.90 | 4.05 | 4.00 | +0.45 | +12.68% | 142 | 1,506 | 0.37 | -0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 5.40 | 5.50 | 5.60 | +0.70 | +14.29% | 7 | 637 | 0.37 | -0.61 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.50 | 7.10 | 7.25 | 7.10 | +0.40 | +5.97% | 4 | 244 | 0.37 | -0.71 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 9.10 | 9.20 | 8.95 | +0.33 | +3.83% | 1 | 314 | 0.37 | -0.79 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 13.45 | 13.70 | 14.95 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.90 | 0.02 | -0.02 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 18.25 | 18.50 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 22.60 | 23.45 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 28.05 | 28.45 | 45.15 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:58 PM EST |