Options Chain for CVS HEALTH CORP COM (CVS) - $60.50 as of 5/13/2025 8:26:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.75 | 39.95 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 34.35 | 37.45 | 19.55 | 0.00 | 0.00% | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/13/2025 3:59:58 PM EST |
| 27.50 | 31.85 | 34.95 | 37.65 | 0.00 | 0.00% | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 30.00 | 29.25 | 32.30 | 34.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 32.50 | 26.85 | 29.35 | 32.45 | 0.00 | 0.00% | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 35.00 | 24.90 | 25.70 | 26.70 | -3.30 | -11.00% | 2 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 37.50 | 22.00 | 23.10 | 27.50 | 0.00 | 0.00% | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 40.00 | 19.90 | 20.70 | 21.10 | -3.95 | -15.77% | 9 | 18 | 2.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 42.50 | 17.05 | 18.20 | 22.85 | 0.00 | 0.00% | 0 | 16 | 2.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 45.00 | 15.45 | 15.70 | 18.45 | 0.00 | 0.00% | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 47.50 | 12.95 | 13.20 | 16.50 | 0.00 | 0.00% | 0 | 38 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 50.00 | 10.40 | 10.85 | 14.29 | 0.00 | 0.00% | 0 | 50 | 1.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 52.50 | 7.95 | 8.20 | 13.05 | 0.00 | 0.00% | 0 | 504 | 1.06 | 0.98 | 0.01 | -0.04 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 54.00 | 5.95 | 6.85 | 13.72 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.98 | 0.01 | -0.03 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 55.00 | 5.45 | 6.55 | 7.09 | -1.91 | -21.23% | 10 | 4,366 | 0.76 | 0.96 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 56.00 | 4.20 | 5.60 | 11.25 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.92 | 0.04 | -0.10 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 57.00 | 3.65 | 3.80 | % | 0 | 0 | 0.96 | 0.89 | 0.06 | -0.11 | 5/13/2025 3:59:58 PM EST | |||
| 57.50 | 3.20 | 3.35 | 4.45 | -2.75 | -38.20% | 7 | 1,719 | 0.54 | 0.86 | 0.07 | -0.12 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 58.00 | 2.63 | 3.15 | 3.66 | -6.09 | -62.47% | 8 | 9 | 0.53 | 0.83 | 0.09 | -0.13 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 59.00 | 1.95 | 2.10 | 2.85 | -2.10 | -42.43% | 38 | 7 | 0.49 | 0.73 | 0.12 | -0.16 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 60.00 | 1.34 | 1.62 | 1.44 | -3.56 | -71.20% | 396 | 1,246 | 0.50 | 0.60 | 0.15 | -0.17 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 61.00 | 0.57 | 0.95 | 0.90 | -2.08 | -69.80% | 913 | 398 | 0.44 | 0.44 | 0.16 | -0.17 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 62.00 | 0.48 | 0.52 | 0.53 | -2.17 | -80.37% | 2,503 | 64 | 0.48 | 0.29 | 0.14 | -0.15 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 62.50 | 0.35 | 0.41 | 0.35 | -1.98 | -84.98% | 5,015 | 4,623 | 0.48 | 0.22 | 0.13 | -0.13 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 63.00 | 0.20 | 0.31 | 0.27 | -1.87 | -87.39% | 694 | 314 | 0.47 | 0.17 | 0.11 | -0.12 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 64.00 | 0.13 | 0.15 | 0.15 | -1.37 | -90.14% | 1,539 | 259 | 0.49 | 0.10 | 0.07 | -0.09 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 65.00 | 0.06 | 0.09 | 0.07 | -0.74 | -91.36% | 939 | 5,148 | 0.50 | 0.06 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 66.00 | 0.03 | 0.05 | 0.05 | -0.45 | -90.00% | 257 | 2,189 | 0.52 | 0.03 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 67.00 | 0.02 | 0.05 | 0.03 | -0.27 | -90.00% | 148 | 736 | 0.57 | 0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 67.50 | 0.01 | 0.03 | 0.02 | -0.18 | -90.00% | 187 | 4,315 | 0.56 | 0.02 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 68.00 | 0.01 | 0.02 | 0.04 | -0.07 | -63.64% | 33 | 365 | 0.58 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 69.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 57 | 538 | 0.64 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 70.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 104 | 7,320 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 71.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 524 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 9 | 559 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 16 | 5,136 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,837 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 92 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 6,814 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 71 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 2 | 136 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 44 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,322 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 1.00 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 298 | 2.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.78 | 0.12 | 0.00 | 0.00% | 0 | 8,569 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 146 | 4.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 844 | 4.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,158 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.03 | 0.08 | +0.02 | +33.34% | 1 | 2,369 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.02 | 0.23 | +0.18 | +360.00% | 1 | 1,494 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,301 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 13 | 2,508 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 3 | 6,351 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 52.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 19 | 7,528 | 0.74 | -0.02 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 54.00 | 0.02 | 0.24 | 0.02 | 0.00 | 0.00% | 7 | 29 | 0.80 | -0.02 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 75 | 9,696 | 0.64 | -0.04 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 56.00 | 0.09 | 0.13 | 0.13 | +0.06 | +85.72% | 389 | 8 | 0.59 | -0.08 | 0.04 | -0.10 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 57.00 | 0.14 | 0.19 | 0.20 | +0.16 | +400.00% | 110 | 17 | 0.55 | -0.11 | 0.06 | -0.11 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 57.50 | 0.19 | 0.24 | 0.24 | +0.20 | +500.00% | 82 | 9,907 | 0.54 | -0.14 | 0.07 | -0.12 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 58.00 | 0.26 | 0.30 | 0.27 | +0.21 | +350.00% | 2,324 | 60 | 0.52 | -0.17 | 0.09 | -0.13 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 59.00 | 0.46 | 0.54 | 0.50 | +0.44 | +733.34% | 797 | 794 | 0.51 | -0.27 | 0.12 | -0.16 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 60.00 | 0.83 | 0.85 | 0.83 | +0.75 | +937.50% | 13,113 | 9,775 | 0.50 | -0.40 | 0.15 | -0.17 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 61.00 | 1.29 | 1.34 | 1.28 | +1.15 | +884.62% | 2,534 | 2,087 | 0.48 | -0.56 | 0.16 | -0.17 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 62.00 | 1.84 | 2.13 | 2.00 | +1.74 | +669.24% | 1,328 | 895 | 0.49 | -0.71 | 0.14 | -0.15 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 62.50 | 2.26 | 2.39 | 1.99 | +1.67 | +521.88% | 725 | 7,310 | 0.56 | -0.78 | 0.13 | -0.13 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 63.00 | 2.48 | 2.87 | 2.45 | +2.05 | +512.50% | 400 | 950 | 0.49 | -0.83 | 0.11 | -0.12 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 64.00 | 3.50 | 3.70 | 3.50 | +2.87 | +455.56% | 612 | 2,357 | 0.50 | -0.90 | 0.07 | -0.09 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 65.00 | 4.40 | 4.75 | 4.55 | +3.45 | +313.64% | 285 | 4,534 | 0.91 | -0.94 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 66.00 | 5.05 | 5.60 | 5.40 | +3.63 | +205.09% | 620 | 1,424 | 0.76 | -0.97 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 67.00 | 6.35 | 6.65 | 6.00 | +3.34 | +125.57% | 39 | 3,285 | 1.39 | -0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 67.50 | 6.85 | 7.85 | 6.35 | +3.17 | +99.69% | 24 | 2,116 | 0.78 | -0.98 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 68.00 | 7.30 | 8.65 | 7.55 | +3.05 | +67.78% | 106 | 441 | 0.82 | -0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 69.00 | 8.30 | 9.55 | 8.10 | +2.70 | +50.00% | 32 | 125 | 0.90 | -0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 70.00 | 9.30 | 9.95 | 9.45 | +4.20 | +80.00% | 18 | 803 | 1.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 71.00 | 10.35 | 10.60 | 7.20 | 0.00 | 0.00% | 0 | 196 | 1.13 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 72.00 | 11.40 | 11.55 | 4.35 | 0.00 | 0.00% | 0 | 47 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 72.50 | 11.80 | 12.75 | 8.50 | 0.00 | 0.00% | 0 | 75 | 1.04 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 73.00 | 12.35 | 12.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 74.00 | 13.30 | 13.55 | 10.00 | 0.00 | 0.00% | 0 | 11 | 1.61 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 75.00 | 14.35 | 14.65 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 76.00 | 14.30 | 15.55 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 77.00 | 16.30 | 16.85 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 77.50 | 16.80 | 17.15 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 78.00 | 17.35 | 18.00 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:58 PM EST |
| 79.00 | 18.35 | 18.55 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 80.00 | 19.35 | 19.85 | 13.49 | 0.00 | 0.00% | 0 | 3 | 1.92 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 81.00 | 20.30 | 20.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 85.00 | 24.30 | 24.55 | 23.45 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:58 PM EST |
| 90.00 | 27.65 | 30.95 | 20.45 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:58 PM EST |
| 95.00 | 32.55 | 36.35 | 45.15 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/13/2025 3:59:58 PM EST |