Options Chain for CVS HEALTH CORP COM (CVS) - $67.46 as of 5/5/2025 2:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.00 | 28.45 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 21.25 | 22.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 16.30 | 17.70 | 17.77 | % | 10 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 54.00 | 12.45 | 13.80 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 11.85 | 12.80 | 13.07 | +0.23 | +1.80% | 8 | 8 | 0.76 | 0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 56.00 | 10.55 | 12.05 | % | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 57.00 | 9.55 | 11.65 | 10.82 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.91 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 58.00 | 9.60 | 10.00 | % | 0 | 0 | 0.33 | 0.90 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 59.00 | 8.60 | 9.05 | 9.19 | -0.56 | -5.75% | 4 | 2 | 0.57 | 0.87 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 7.90 | 8.15 | 8.92 | +0.10 | +1.14% | 12 | 2 | 0.66 | 0.85 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 61.00 | 7.00 | 7.50 | 8.02 | % | 16 | 0 | 0.32 | 0.82 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 62.00 | 5.80 | 6.40 | 6.87 | -0.08 | -1.16% | 8 | 1 | 0.31 | 0.79 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 63.00 | 5.30 | 5.60 | 6.40 | +0.33 | +5.44% | 2 | 1 | 0.31 | 0.75 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 4.55 | 5.00 | % | 0 | 0 | 0.30 | 0.71 | 0.05 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 2.82 | 4.20 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.66 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 2.88 | 3.50 | 3.84 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.61 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 67.00 | 2.50 | 2.96 | 3.25 | +0.30 | +10.17% | 7 | 63 | 0.29 | 0.55 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 68.00 | 2.11 | 2.48 | 2.53 | % | 1 | 0 | 0.29 | 0.49 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 69.00 | 1.35 | 1.96 | 2.00 | +0.16 | +8.70% | 4 | 1 | 0.28 | 0.43 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 1.31 | 1.78 | 1.56 | +0.02 | +1.30% | 1 | 1 | 0.29 | 0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 0.85 | 1.19 | 1.20 | % | 1 | 0 | 0.27 | 0.30 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 72.00 | 0.77 | 1.15 | 1.05 | % | 1 | 0 | 0.29 | 0.25 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 73.00 | 0.52 | 0.71 | 0.66 | % | 8 | 0 | 0.27 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 74.00 | 0.42 | 0.54 | 0.56 | % | 20 | 0 | 0.26 | 0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 75.00 | 0.29 | 0.41 | 0.43 | -0.07 | -14.00% | 3 | 3 | 0.27 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 76.00 | 0.19 | 0.40 | 0.30 | % | 1 | 0 | 0.27 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 77.00 | 0.16 | 0.42 | % | 0 | 0 | 0.29 | 0.09 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 0.09 | 0.20 | 0.14 | % | 1 | 0 | 0.30 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 80.00 | 0.00 | 1.36 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.92 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 54.00 | 0.01 | 1.46 | % | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.17 | 0.39 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.46 | % | 0 | 0 | 0.37 | -0.07 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 57.00 | 0.23 | 0.38 | % | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 58.00 | 0.32 | 1.35 | % | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 59.00 | 0.41 | 0.50 | 0.42 | +0.01 | +2.44% | 1 | 10 | 0.35 | -0.13 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.50 | 0.66 | 0.63 | -0.06 | -8.70% | 7 | 3 | 0.35 | -0.15 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 61.00 | 0.56 | 0.73 | 0.57 | % | 24 | 0 | 0.33 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 62.00 | 0.75 | 0.89 | 0.81 | % | 4 | 0 | 0.32 | -0.21 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 63.00 | 0.78 | 1.28 | 1.05 | +0.52 | +98.12% | 6 | 1 | 0.31 | -0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 1.18 | 1.33 | % | 0 | 0 | 0.31 | -0.29 | 0.05 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 1.47 | 1.82 | 1.56 | -0.01 | -0.64% | 1 | 11 | 0.30 | -0.34 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 1.82 | 2.59 | 1.79 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.39 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 67.00 | 2.10 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.45 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 68.00 | 2.69 | 2.89 | 2.90 | +0.08 | +2.84% | 9 | 4 | 0.29 | -0.51 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 69.00 | 3.25 | 3.45 | % | 0 | 0 | 0.29 | -0.57 | 0.06 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 3.85 | 4.05 | 3.54 | +1.95 | +122.65% | 1 | 1 | 0.28 | -0.64 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 4.45 | 4.75 | 4.67 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.70 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 72.00 | 5.05 | 6.25 | % | 0 | 0 | 0.38 | -0.75 | 0.05 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 73.00 | 5.70 | 7.35 | % | 0 | 0 | 0.42 | -0.80 | 0.05 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 74.00 | 6.85 | 8.15 | 7.01 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.84 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 7.50 | 9.20 | % | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 76.00 | 8.45 | 9.15 | % | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 9.75 | 11.05 | % | 0 | 0 | 0.31 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 10.30 | 11.70 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 12.75 | 14.10 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 17.40 | 18.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 22.70 | 24.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |