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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 38.80 | 42.15 | 21.95 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/16/2025 4:00:04 PM EST |
| 25.00 | 36.30 | 39.65 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 27.50 | 33.15 | 37.20 | 18.49 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/16/2025 4:00:04 PM EST |
| 30.00 | 31.35 | 34.65 | 34.50 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:04 PM EST |
| 32.50 | 28.25 | 32.15 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/16/2025 4:00:04 PM EST |
| 35.00 | 25.70 | 29.60 | 30.60 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:04 PM EST |
| 37.50 | 24.70 | 26.55 | 27.75 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:04 PM EST |
| 40.00 | 22.55 | 22.85 | 21.93 | 0.00 | 0.00% | 0 | 20 | 0.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 42.50 | 20.10 | 21.35 | 18.72 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 45.00 | 17.60 | 17.90 | 26.30 | 0.00 | 0.00% | 0 | 468 | 0.65 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/16/2025 4:00:04 PM EST |
| 47.50 | 15.15 | 16.45 | 13.85 | +1.50 | +12.15% | 1 | 1,271 | 0.78 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 50.00 | 12.75 | 13.00 | 11.80 | +1.75 | +17.42% | 6 | 743 | 0.41 | 0.96 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 52.50 | 10.40 | 10.55 | 9.88 | +1.38 | +16.24% | 8 | 4,346 | 0.39 | 0.93 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 8.10 | 8.40 | 8.05 | +2.22 | +38.08% | 18 | 3,816 | 0.38 | 0.88 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 57.50 | 5.95 | 6.05 | 5.50 | +1.15 | +26.44% | 12 | 1,863 | 0.34 | 0.80 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 4.05 | 4.15 | 4.10 | +1.37 | +50.19% | 713 | 3,468 | 0.32 | 0.69 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 62.50 | 2.50 | 2.63 | 2.53 | +1.01 | +66.45% | 344 | 4,388 | 0.31 | 0.54 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 1.39 | 1.44 | 1.42 | +0.65 | +84.42% | 7,617 | 3,511 | 0.30 | 0.36 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 67.50 | 0.69 | 0.76 | 0.72 | +0.33 | +84.62% | 171 | 3,188 | 0.29 | 0.22 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 0.33 | 0.37 | 0.36 | +0.16 | +80.00% | 6,245 | 6,379 | 0.30 | 0.13 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 72.50 | 0.19 | 0.20 | 0.18 | +0.06 | +50.00% | 86 | 3,616 | 0.31 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 0.09 | 0.15 | 0.11 | +0.03 | +37.50% | 119 | 7,297 | 0.33 | 0.05 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 77.50 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 4 | 4,663 | 0.35 | 0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 80.00 | 0.02 | 0.07 | 0.07 | +0.02 | +40.00% | 55 | 8,244 | 0.36 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 82.50 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 1 | 7,448 | 0.40 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 85.00 | 0.02 | 0.13 | 0.05 | +0.01 | +25.00% | 2 | 1,957 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 87.50 | 0.01 | 0.20 | 0.04 | -0.14 | -77.78% | 10 | 1,121 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 2,567 | 0.59 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 192 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/16/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 893 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.18 | 0.01 | -0.04 | -80.00% | 1 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,850 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.17 | 0.30 | 0.00 | 0.00% | 0 | 402 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 190 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 164 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 320 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 156 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:04 PM EST |
| 37.50 | 0.01 | 0.61 | 0.61 | 0.00 | 0.00% | 0 | 481 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,942 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 42.50 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4,675 | 0.65 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 45.00 | 0.02 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 4,174 | 0.63 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 47.50 | 0.06 | 0.40 | 0.06 | -0.12 | -66.67% | 4 | 2,672 | 0.55 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.37 | 0.14 | -0.09 | -39.13% | 48 | 4,054 | 0.48 | -0.04 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 52.50 | 0.22 | 0.25 | 0.23 | -0.20 | -46.52% | 11 | 10,593 | 0.40 | -0.07 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 0.39 | 0.42 | 0.40 | -0.22 | -35.49% | 110 | 11,053 | 0.37 | -0.12 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 57.50 | 0.69 | 0.74 | 0.70 | -0.48 | -40.68% | 306 | 4,390 | 0.34 | -0.20 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 1.27 | 1.32 | 1.29 | -0.76 | -37.08% | 470 | 10,377 | 0.32 | -0.31 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 62.50 | 2.03 | 2.27 | 2.27 | -1.13 | -33.24% | 312 | 4,824 | 0.31 | -0.46 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 3.60 | 3.70 | 3.56 | -1.59 | -30.88% | 65 | 4,088 | 0.30 | -0.64 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 67.50 | 5.40 | 5.55 | 5.53 | -1.85 | -25.07% | 29 | 2,256 | 0.30 | -0.78 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 7.60 | 7.80 | 7.69 | -3.36 | -30.41% | 13 | 1,451 | 0.31 | -0.87 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 72.50 | 9.95 | 10.20 | 10.11 | -2.24 | -18.14% | 1 | 82 | 0.35 | -0.92 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 12.40 | 12.65 | 14.85 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.95 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 77.50 | 14.90 | 15.15 | 15.18 | -2.32 | -13.26% | 2 | 113 | 0.46 | -0.97 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 80.00 | 17.35 | 17.60 | 17.58 | -3.42 | -16.29% | 13 | 33 | 0.54 | -0.98 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 82.50 | 19.90 | 20.15 | 15.13 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:04 PM EST |
| 85.00 | 22.40 | 22.65 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 5/16/2025 4:00:04 PM EST |
| 87.50 | 23.95 | 26.05 | 21.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:04 PM EST |
| 90.00 | 27.25 | 29.30 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/16/2025 4:00:04 PM EST |
| 95.00 | 30.60 | 34.40 | 29.54 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/16/2025 4:00:04 PM EST |
| 100.00 | 35.75 | 39.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 105.00 | 41.85 | 43.40 | 37.25 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/16/2025 4:00:04 PM EST |
| 110.00 | 45.85 | 48.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 115.00 | 51.10 | 54.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST |