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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.90 | 33.65 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 25.95 | 28.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 22.15 | 22.45 | 22.24 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 16.70 | 18.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 14.10 | 14.55 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 12.85 | 13.60 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.94 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 12.35 | 12.60 | 13.28 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.92 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 11.45 | 11.65 | % | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 57.00 | 10.55 | 10.75 | % | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 58.00 | 9.50 | 9.80 | 9.09 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.86 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 8.75 | 9.00 | % | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 7.90 | 8.05 | 8.70 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.80 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 6.30 | 7.25 | 7.80 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.77 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 5.80 | 7.10 | 7.32 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.73 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 5.60 | 5.75 | 5.53 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.69 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 4.05 | 5.05 | 5.39 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.65 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 4.30 | 5.05 | 4.30 | 0.00 | 0.00% | 0 | 188 | 0.46 | 0.61 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 3.35 | 3.85 | 3.80 | +0.57 | +17.65% | 2 | 16 | 0.38 | 0.57 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 3.20 | 3.35 | 2.98 | -0.30 | -9.15% | 1 | 251 | 0.40 | 0.52 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 2.64 | 2.85 | 2.91 | 0.00 | 0.00% | 0 | 81 | 0.39 | 0.47 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 2.32 | 2.43 | 2.34 | -0.30 | -11.37% | 3 | 30 | 0.40 | 0.42 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 1.36 | 2.13 | 1.88 | -0.44 | -18.97% | 20 | 195 | 0.36 | 0.37 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 1.64 | 2.03 | 1.59 | +0.09 | +6.00% | 1 | 51 | 0.41 | 0.32 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 0.68 | 1.48 | 1.56 | 0.00 | 0.00% | 0 | 37 | 0.33 | 0.27 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 1.09 | 1.22 | 1.25 | 0.00 | 0.00% | 0 | 557 | 0.39 | 0.23 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 0.91 | 1.01 | 1.12 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.19 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.66 | 0.84 | 0.73 | -0.19 | -20.66% | 11 | 136 | 0.38 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 0.61 | 0.72 | 0.64 | +0.05 | +8.48% | 1 | 47 | 0.39 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 0.44 | 1.28 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.10 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 0.40 | 0.48 | 0.45 | -0.08 | -15.10% | 3 | 11 | 0.41 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 0.34 | 0.39 | 0.41 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.27 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 127 | 0.40 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.01 | 1.38 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.31 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.33 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.38 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.06 | 1.46 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 0.24 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 0.31 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.06 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 180 | 0.49 | -0.08 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.46 | 0.54 | 0.48 | -0.01 | -2.05% | 1 | 21 | 0.47 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.57 | 0.65 | 0.54 | -0.01 | -1.82% | 2 | 11 | 0.46 | -0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.68 | 0.79 | 0.85 | 0.00 | 0.00% | 0 | 103 | 0.46 | -0.14 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.74 | 0.94 | 1.00 | 0.00 | 0.00% | 0 | 125 | 0.44 | -0.17 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.01 | 1.09 | 0.92 | 0.00 | 0.00% | 0 | 1,541 | 0.44 | -0.20 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 1.22 | 1.37 | 1.27 | +0.18 | +16.52% | 4 | 26 | 0.44 | -0.23 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 1.46 | 1.74 | 1.30 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.27 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 1.01 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.31 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 1.84 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.35 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 2.46 | 2.66 | 2.63 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.39 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 2.91 | 3.05 | 3.10 | +0.53 | +20.63% | 12 | 24 | 0.41 | -0.43 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 3.40 | 3.65 | 3.40 | -0.10 | -2.86% | 4 | 212 | 0.43 | -0.48 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 3.95 | 4.55 | 3.90 | +0.59 | +17.83% | 2 | 57 | 0.45 | -0.53 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 4.50 | 4.65 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.58 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 4.70 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.63 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 5.70 | 6.60 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.68 | 0.05 | -0.04 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 6.20 | 6.70 | % | 0 | 0 | 0.38 | -0.73 | 0.05 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 7.25 | 8.60 | % | 0 | 0 | 0.48 | -0.77 | 0.04 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 74.00 | 8.10 | 8.40 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.81 | 0.04 | -0.03 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 8.95 | 9.10 | % | 0 | 0 | 0.53 | -0.85 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 76.00 | 9.80 | 10.55 | 8.75 | 0.00 | 0.00% | 0 | 78 | 0.53 | -0.88 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 10.10 | 10.85 | % | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 78.00 | 11.60 | 11.75 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 79.00 | 12.45 | 12.75 | % | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 13.45 | 14.60 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 18.25 | 18.55 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 23.15 | 23.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |