Options Chain for CVS HEALTH CORP COM (CVS) - $60.47 as of 5/16/2025 3:06:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.25 | 29.55 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 40.00 | 22.35 | 22.65 | 24.95 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:04 PM EST |
| 40.50 | 21.90 | 22.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 41.00 | 21.10 | 21.65 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 41.50 | 20.90 | 21.15 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 42.00 | 20.40 | 21.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 42.50 | 19.30 | 20.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 43.00 | 19.40 | 19.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 43.50 | 18.95 | 19.15 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 44.00 | 17.75 | 19.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 44.50 | 17.65 | 18.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 45.00 | 17.40 | 17.85 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 45.50 | 16.90 | 17.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 46.00 | 15.65 | 17.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 46.50 | 15.90 | 16.65 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 47.00 | 15.40 | 15.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 47.50 | 14.90 | 15.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 48.00 | 14.40 | 14.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 48.50 | 13.90 | 14.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 49.00 | 13.40 | 13.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 49.50 | 12.90 | 13.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 50.00 | 12.50 | 12.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 51.00 | 11.40 | 11.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 52.00 | 10.40 | 11.65 | 9.87 | % | 1 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST | |
| 53.00 | 9.45 | 9.65 | 8.42 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.99 | 0.01 | -0.02 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 54.00 | 8.45 | 8.70 | 8.25 | +3.30 | +66.67% | 1 | 12 | 0.72 | 0.98 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 7.50 | 7.70 | 4.02 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.97 | 0.02 | -0.03 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 56.00 | 6.50 | 6.70 | 5.50 | +2.15 | +64.18% | 18 | 21 | 0.58 | 0.95 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 57.00 | 5.60 | 5.75 | 4.55 | +1.56 | +52.18% | 53 | 61 | 0.54 | 0.93 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 58.00 | 4.55 | 4.75 | 3.60 | +0.99 | +37.94% | 47 | 103 | 0.35 | 0.90 | 0.05 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 59.00 | 3.70 | 4.65 | 3.29 | +1.20 | +57.42% | 27 | 77 | 0.56 | 0.86 | 0.07 | -0.07 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 2.83 | 3.25 | 2.75 | +1.29 | +88.36% | 539 | 201 | 0.40 | 0.80 | 0.09 | -0.07 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 61.00 | 2.05 | 2.12 | 2.02 | +0.95 | +88.79% | 370 | 532 | 0.33 | 0.72 | 0.12 | -0.08 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 62.00 | 1.39 | 1.47 | 1.38 | +0.94 | +213.64% | 1,086 | 330 | 0.32 | 0.60 | 0.15 | -0.08 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 63.00 | 0.87 | 0.92 | 0.88 | +0.50 | +131.58% | 1,005 | 146 | 0.31 | 0.44 | 0.15 | -0.08 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 64.00 | 0.51 | 0.55 | 0.55 | +0.33 | +150.00% | 536 | 376 | 0.31 | 0.31 | 0.13 | -0.07 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 0.28 | 0.32 | 0.32 | +0.18 | +128.58% | 6,481 | 354 | 0.32 | 0.21 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 66.00 | 0.16 | 0.20 | 0.16 | +0.10 | +166.67% | 333 | 342 | 0.33 | 0.13 | 0.07 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 67.00 | 0.10 | 0.12 | 0.11 | +0.06 | +120.00% | 402 | 740 | 0.35 | 0.08 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 68.00 | 0.05 | 0.09 | 0.06 | +0.01 | +20.00% | 72 | 381 | 0.37 | 0.05 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 69.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 308 | 377 | 0.37 | 0.03 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 7 | 318 | 0.41 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 71.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 359 | 143 | 0.44 | 0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.26 | 0.13 | -0.07 | -35.00% | 1 | 102 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 603 | 0.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 265 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 84 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 2 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 1 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 1 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 1.27 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 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 | 0.95 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 44.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 45.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.36 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.51 | 0.01 | -0.04 | -80.00% | 10 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 48.50 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 49.50 | 0.00 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 51.00 | 0.01 | 0.09 | 0.09 | +0.03 | +50.00% | 6 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 52.00 | 0.01 | 0.24 | 0.04 | -0.06 | -60.00% | 6 | 31 | 0.62 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 53.00 | 0.01 | 0.07 | 0.05 | -0.02 | -28.58% | 2 | 26 | 0.58 | -0.01 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 54.00 | 0.02 | 0.07 | 0.04 | -0.07 | -63.64% | 14 | 277 | 0.59 | -0.02 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 0.01 | 0.10 | 0.05 | -0.07 | -58.34% | 156 | 330 | 0.50 | -0.03 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 56.00 | 0.06 | 0.30 | 0.06 | -0.15 | -71.43% | 251 | 366 | 0.58 | -0.05 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 57.00 | 0.07 | 0.11 | 0.10 | -0.15 | -60.00% | 181 | 509 | 0.43 | -0.07 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 58.00 | 0.11 | 0.15 | 0.12 | -0.27 | -69.24% | 324 | 939 | 0.40 | -0.10 | 0.05 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 59.00 | 0.18 | 0.21 | 0.21 | -0.43 | -67.19% | 372 | 579 | 0.37 | -0.14 | 0.07 | -0.07 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 0.29 | 0.33 | 0.31 | -0.74 | -70.48% | 408 | 1,131 | 0.35 | -0.20 | 0.09 | -0.07 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 61.00 | 0.49 | 0.53 | 0.52 | -1.05 | -66.88% | 226 | 344 | 0.33 | -0.28 | 0.12 | -0.08 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 62.00 | 0.81 | 0.87 | 0.86 | -1.34 | -60.91% | 314 | 426 | 0.32 | -0.40 | 0.15 | -0.08 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 63.00 | 1.29 | 1.33 | 1.34 | -2.20 | -62.15% | 386 | 104 | 0.31 | -0.56 | 0.15 | -0.08 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 64.00 | 1.88 | 2.00 | 2.07 | -2.35 | -53.17% | 40 | 107 | 0.31 | -0.69 | 0.13 | -0.07 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 2.69 | 2.83 | 2.71 | -1.94 | -41.72% | 65 | 377 | 0.33 | -0.79 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 66.00 | 3.55 | 3.70 | 6.14 | 0.00 | 0.00% | 0 | 173 | 0.33 | -0.87 | 0.07 | -0.05 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 67.00 | 4.50 | 4.70 | 4.55 | -1.35 | -22.89% | 5 | 551 | 0.42 | -0.92 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 68.00 | 5.45 | 5.70 | 5.70 | -2.30 | -28.75% | 14 | 26 | 0.85 | -0.95 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 69.00 | 6.40 | 6.60 | 9.73 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.97 | 0.02 | -0.02 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 7.40 | 7.65 | 8.83 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.98 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 71.00 | 8.40 | 8.65 | 9.54 | 0.00 | 0.00% | 0 | 60 | 0.61 | -0.99 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 72.00 | 9.40 | 9.65 | 12.71 | 0.00 | 0.00% | 0 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 73.00 | 10.40 | 10.65 | 8.24 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 74.00 | 11.40 | 11.65 | 9.72 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 12.40 | 12.65 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 76.00 | 13.40 | 13.65 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:04 PM EST |
| 77.00 | 14.40 | 14.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:04 PM EST |
| 78.00 | 15.40 | 15.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 79.00 | 16.40 | 16.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 80.00 | 17.40 | 17.65 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 81.00 | 17.55 | 18.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 82.00 | 19.05 | 20.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 85.00 | 22.15 | 22.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 90.00 | 25.50 | 29.55 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST |