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 | 26.20 | 28.75 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 40.00 | 22.20 | 22.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 45.00 | 16.90 | 17.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 48.00 | 14.50 | 14.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 49.00 | 13.45 | 13.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 50.00 | 12.50 | 12.75 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/16/2025 4:00:04 PM EST | |||
| 51.00 | 11.50 | 11.75 | 10.49 | % | 1 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST | |
| 52.00 | 10.50 | 11.80 | 7.39 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.99 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 53.00 | 9.50 | 10.15 | 6.41 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.97 | 0.01 | -0.02 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 54.00 | 8.10 | 8.85 | 8.85 | +3.37 | +61.50% | 3 | 12 | 0.56 | 0.96 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 7.60 | 7.85 | 6.51 | +0.69 | +11.86% | 20 | 26 | 0.35 | 0.95 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 56.00 | 6.65 | 6.85 | 5.48 | +0.58 | +11.84% | 71 | 17 | 0.35 | 0.92 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 57.00 | 5.80 | 6.00 | 4.55 | +1.30 | +40.00% | 80 | 12 | 0.41 | 0.89 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 58.00 | 4.90 | 5.05 | 4.80 | +2.16 | +81.82% | 33 | 10 | 0.39 | 0.86 | 0.05 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 59.00 | 4.05 | 4.35 | 4.05 | +1.59 | +64.64% | 38 | 72 | 0.35 | 0.81 | 0.06 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 3.25 | 3.40 | 3.25 | +1.30 | +66.67% | 270 | 88 | 0.34 | 0.74 | 0.07 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 61.00 | 2.55 | 2.60 | 2.57 | +1.13 | +78.48% | 1,767 | 1,547 | 0.33 | 0.67 | 0.09 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 62.00 | 1.92 | 2.01 | 1.93 | +0.94 | +94.95% | 1,475 | 301 | 0.33 | 0.58 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 63.00 | 1.39 | 1.49 | 1.43 | +1.07 | +297.23% | 2,014 | 123 | 0.32 | 0.48 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 64.00 | 0.97 | 1.07 | 1.05 | +0.63 | +150.00% | 660 | 619 | 0.32 | 0.38 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 0.70 | 0.74 | 0.74 | +0.44 | +146.67% | 7,284 | 327 | 0.33 | 0.29 | 0.09 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 66.00 | 0.42 | 0.50 | 0.40 | +0.20 | +100.00% | 80 | 183 | 0.32 | 0.22 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 67.00 | 0.27 | 0.34 | 0.35 | +0.25 | +250.00% | 27 | 134 | 0.32 | 0.16 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 68.00 | 0.17 | 0.23 | 0.22 | +0.12 | +120.00% | 107 | 205 | 0.33 | 0.11 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 69.00 | 0.10 | 0.16 | 0.14 | +0.07 | +100.00% | 210 | 483 | 0.33 | 0.08 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 0.06 | 0.13 | 0.10 | +0.05 | +100.00% | 22 | 134 | 0.34 | 0.05 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 71.00 | 0.02 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 79 | 0.50 | 0.03 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 72.00 | 0.04 | 0.07 | 0.06 | -0.06 | -50.00% | 13 | 82 | 0.36 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 73.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.02 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 74.00 | 0.01 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 604 | 0.73 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 174 | 0.42 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 76.00 | 0.01 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 1.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.43 | 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 | 1.00 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 48.00 | 0.01 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 49.00 | 0.02 | 0.14 | 0.07 | % | 3 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST | |
| 50.00 | 0.06 | 0.12 | 0.08 | -0.02 | -20.00% | 3 | 7 | 0.62 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 51.00 | 0.03 | 0.14 | 0.12 | -0.04 | -25.00% | 3 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 52.00 | 0.01 | 0.59 | 0.11 | % | 18 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST | |
| 53.00 | 0.01 | 0.13 | 0.13 | -0.08 | -38.10% | 19 | 71 | 0.44 | -0.03 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 54.00 | 0.01 | 0.14 | 0.12 | -0.20 | -62.50% | 2 | 501 | 0.40 | -0.04 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 0.13 | 0.16 | 0.14 | -0.16 | -53.34% | 34 | 652 | 0.44 | -0.05 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 56.00 | 0.17 | 0.21 | 0.20 | -0.31 | -60.79% | 14 | 453 | 0.42 | -0.08 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 57.00 | 0.23 | 0.27 | 0.34 | -0.18 | -34.62% | 8 | 104 | 0.40 | -0.11 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 58.00 | 0.33 | 0.37 | 0.36 | -0.46 | -56.10% | 264 | 144 | 0.38 | -0.14 | 0.05 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 59.00 | 0.47 | 0.50 | 0.50 | -0.52 | -50.98% | 966 | 328 | 0.37 | -0.19 | 0.06 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 0.51 | 0.71 | 0.68 | -0.77 | -53.11% | 43 | 591 | 0.35 | -0.26 | 0.07 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 61.00 | 0.93 | 1.00 | 1.00 | -0.85 | -45.95% | 828 | 146 | 0.34 | -0.33 | 0.09 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 62.00 | 1.29 | 1.38 | 1.32 | -1.41 | -51.65% | 2,159 | 417 | 0.34 | -0.42 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 63.00 | 1.77 | 1.86 | 1.82 | -1.43 | -44.00% | 84 | 1,129 | 0.33 | -0.52 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 64.00 | 2.36 | 2.44 | 2.47 | -3.13 | -55.90% | 9 | 362 | 0.33 | -0.62 | 0.10 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 2.86 | 3.15 | 3.15 | -2.16 | -40.68% | 2 | 222 | 0.31 | -0.71 | 0.09 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 66.00 | 3.80 | 3.95 | 4.99 | -1.06 | -17.53% | 2 | 86 | 0.33 | -0.78 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 67.00 | 4.65 | 4.80 | 5.51 | -2.56 | -31.73% | 2 | 247 | 0.35 | -0.84 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 68.00 | 5.55 | 5.80 | 5.98 | -2.00 | -25.07% | 9 | 147 | 0.36 | -0.89 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 69.00 | 6.00 | 6.75 | 8.08 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.92 | 0.03 | -0.02 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 7.45 | 7.65 | 9.55 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.95 | 0.02 | -0.02 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 71.00 | 8.45 | 8.70 | 7.32 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.01 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 72.00 | 9.35 | 9.65 | 5.12 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 5/9/2025 | 5/16/2025 4:00:04 PM EST |
| 73.00 | 10.40 | 10.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 74.00 | 11.40 | 11.65 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 11.95 | 13.15 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 76.00 | 12.85 | 14.20 | 9.42 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:04 PM EST |
| 77.00 | 14.40 | 14.85 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 78.00 | 14.85 | 16.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 79.00 | 16.00 | 16.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 80.00 | 16.80 | 18.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 81.00 | 18.40 | 18.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 82.00 | 19.00 | 20.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 85.00 | 22.20 | 22.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 90.00 | 25.60 | 29.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST |