Options Chain for CVS HEALTH CORP COM (CVS) - $65.32 as of 4/25/2025 8:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 41.70 | 44.35 | 21.95 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 39.25 | 42.45 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 27.50 | 36.80 | 39.45 | 18.49 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 34.40 | 37.10 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 32.85 | 33.45 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 30.45 | 30.95 | 30.60 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 27.25 | 29.20 | 27.75 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 25.05 | 25.90 | 24.90 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 23.20 | 23.40 | 23.10 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 20.35 | 21.00 | 22.47 | 0.00 | 0.00% | 0 | 469 | 0.46 | 0.97 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 17.75 | 19.45 | 21.60 | 0.00 | 0.00% | 0 | 1,262 | 0.59 | 0.95 | 0.01 | -0.02 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 15.80 | 16.10 | 16.20 | -0.48 | -2.88% | 1 | 855 | 0.46 | 0.93 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 13.50 | 13.70 | 13.74 | -0.60 | -4.19% | 3 | 4,495 | 0.43 | 0.89 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 11.25 | 11.40 | 11.55 | -0.35 | -2.95% | 1 | 3,865 | 0.41 | 0.86 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 9.00 | 9.25 | 9.30 | -0.27 | -2.83% | 2 | 1,879 | 0.38 | 0.81 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 6.90 | 7.30 | 7.10 | -0.81 | -10.24% | 4 | 2,842 | 0.36 | 0.75 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 4.95 | 5.45 | 5.40 | -0.42 | -7.22% | 12 | 4,011 | 0.33 | 0.67 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 3.80 | 3.90 | 3.85 | -0.50 | -11.50% | 144 | 2,367 | 0.34 | 0.56 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.50 | 2.56 | 2.70 | 2.56 | -0.49 | -16.07% | 1,296 | 4,108 | 0.33 | 0.44 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 1.64 | 1.69 | 1.64 | -0.49 | -23.01% | 44 | 6,177 | 0.32 | 0.32 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.50 | 0.97 | 1.06 | 1.00 | -0.23 | -18.70% | 24 | 2,583 | 0.31 | 0.23 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.56 | 0.66 | 0.58 | -0.24 | -29.27% | 221 | 5,004 | 0.31 | 0.16 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 77.50 | 0.20 | 0.42 | 0.37 | -0.10 | -21.28% | 9 | 4,514 | 0.30 | 0.11 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 0.18 | 0.26 | 0.22 | -0.06 | -21.43% | 11 | 2,899 | 0.31 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 82.50 | 0.08 | 0.31 | 0.15 | -0.11 | -42.31% | 3 | 264 | 0.34 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 0.09 | 0.64 | 0.24 | 0.00 | 0.00% | 0 | 1,967 | 0.42 | 0.03 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 87.50 | 0.08 | 0.41 | 0.08 | -0.04 | -33.34% | 12 | 1,110 | 0.42 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 0.03 | 0.24 | 0.72 | +0.62 | +620.00% | 12 | 2,541 | 0.40 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 192 | 0.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 0.03 | 0.99 | 0.03 | -0.17 | -85.00% | 1 | 898 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 0.01 | 0.07 | 0.02 | -0.05 | -71.43% | 1 | 66 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.09 | 0.09 | +0.05 | +125.00% | 2 | 1,848 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 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 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 400 | 1.57 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.59 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 190 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 164 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 2.18 | 0.18 | 0.00 | 0.00% | 0 | 320 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.83 | 0.26 | 0.00 | 0.00% | 0 | 166 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 0.01 | 0.18 | 0.61 | +0.50 | +454.55% | 8 | 481 | 0.65 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.04 | 0.19 | 0.12 | -0.05 | -29.42% | 10 | 1,928 | 0.61 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 0.01 | 0.41 | 0.20 | 0.00 | 0.00% | 0 | 4,749 | 0.60 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.07 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4,166 | 0.54 | -0.03 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 0.09 | 0.29 | 0.20 | -0.09 | -31.04% | 1 | 2,493 | 0.48 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.17 | 0.32 | 0.26 | -0.07 | -21.22% | 15 | 4,725 | 0.44 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 0.29 | 0.43 | 0.42 | -0.21 | -33.34% | 1 | 7,521 | 0.42 | -0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.54 | 0.76 | 0.60 | -0.09 | -13.05% | 5 | 5,659 | 0.41 | -0.14 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 0.86 | 0.96 | 0.86 | -0.10 | -10.42% | 12 | 4,000 | 0.38 | -0.19 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 1.34 | 1.46 | 1.42 | -0.03 | -2.07% | 17 | 8,470 | 0.37 | -0.25 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 2.06 | 2.14 | 2.08 | -0.14 | -6.31% | 348 | 4,980 | 0.35 | -0.33 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 3.00 | 3.20 | 3.05 | 0.00 | 0.00% | 553 | 5,183 | 0.34 | -0.44 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.50 | 4.30 | 4.45 | 4.39 | +0.04 | +0.92% | 35 | 2,169 | 0.33 | -0.56 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 5.55 | 6.05 | 5.75 | 0.00 | 0.00% | 0 | 1,295 | 0.30 | -0.68 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 72.50 | 7.00 | 8.40 | 7.75 | 0.00 | 0.00% | 0 | 577 | 0.30 | -0.77 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 9.60 | 10.20 | 9.20 | 0.00 | 0.00% | 0 | 602 | 0.29 | -0.84 | 0.03 | -0.02 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 77.50 | 12.15 | 12.65 | 11.38 | 0.00 | 0.00% | 0 | 214 | 0.43 | -0.89 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 14.55 | 15.40 | 12.80 | 0.00 | 0.00% | 0 | 65 | 0.57 | -0.93 | 0.02 | -0.01 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 82.50 | 17.05 | 17.75 | 13.15 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.95 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 18.60 | 20.65 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 10/14/2024 | 4/25/2025 3:59:56 PM EST |
| 87.50 | 22.00 | 23.65 | 21.90 | 0.00 | 0.00% | 0 | 32 | 0.67 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 24.55 | 25.40 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 28.45 | 30.45 | 29.54 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 33.20 | 35.55 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 38.75 | 40.55 | 37.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 44.40 | 45.75 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 115.00 | 49.10 | 50.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |