Options Chain for CVS HEALTH CORP COM (CVS) - $60.83 as of 5/27/2025 1:46:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.00 | 27.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 40.00 | 21.35 | 21.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 45.00 | 14.75 | 16.65 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 48.00 | 13.40 | 13.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 49.00 | 12.40 | 12.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 50.00 | 11.15 | 11.70 | 12.84 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 51.00 | 10.50 | 10.75 | 7.93 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 52.00 | 9.55 | 9.70 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.98 | 0.01 | -0.02 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 53.00 | 8.40 | 8.80 | 6.19 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.96 | 0.02 | -0.03 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 54.00 | 7.60 | 7.75 | 7.57 | +0.92 | +13.84% | 6 | 12 | 0.47 | 0.95 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 55.00 | 6.60 | 6.75 | 6.67 | +1.37 | +25.85% | 15 | 27 | 0.53 | 0.93 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 56.00 | 5.70 | 5.80 | 5.45 | +1.08 | +24.72% | 30 | 12 | 0.50 | 0.90 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 57.00 | 4.75 | 4.90 | 4.72 | +0.42 | +9.77% | 23 | 46 | 0.41 | 0.87 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 58.00 | 3.90 | 4.00 | 3.90 | +0.50 | +14.71% | 90 | 44 | 0.46 | 0.83 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 59.00 | 3.10 | 3.20 | 3.20 | +0.44 | +15.95% | 21 | 765 | 0.42 | 0.76 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 60.00 | 2.37 | 2.45 | 2.17 | +0.02 | +0.93% | 91 | 186 | 0.52 | 0.68 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 61.00 | 1.75 | 1.82 | 1.87 | +0.32 | +20.65% | 309 | 364 | 0.38 | 0.58 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 62.00 | 1.23 | 1.30 | 1.29 | +0.17 | +15.18% | 147 | 87 | 0.36 | 0.48 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 63.00 | 0.82 | 0.87 | 0.86 | +0.12 | +16.22% | 249 | 107 | 0.36 | 0.37 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 64.00 | 0.53 | 0.57 | 0.55 | +0.01 | +1.86% | 133 | 338 | 0.35 | 0.27 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 65.00 | 0.33 | 0.35 | 0.36 | +0.04 | +12.50% | 182 | 586 | 0.35 | 0.19 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 66.00 | 0.20 | 0.24 | 0.22 | +0.06 | +37.50% | 18 | 45 | 0.36 | 0.13 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 67.00 | 0.13 | 0.16 | 0.14 | +0.04 | +40.00% | 4 | 110 | 0.36 | 0.09 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 68.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 20 | 71 | 0.37 | 0.06 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 69.00 | 0.05 | 0.07 | 0.07 | +0.04 | +133.34% | 2 | 656 | 0.38 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 70.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 28 | 92 | 0.40 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 71.00 | 0.03 | 0.04 | 0.03 | -0.09 | -75.00% | 40 | 10,901 | 0.42 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 60 | 32 | 0.54 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 73.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 70 | 63 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 74.00 | 0.00 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 75.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 11 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 76.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 77.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:54 PM EST |
| 78.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:54 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 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 | 1.28 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 48.00 | 0.01 | 0.66 | 0.03 | % | 25 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 49.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 50.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 51.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 52.00 | 0.06 | 0.17 | 0.44 | +0.28 | +175.00% | 8 | 44 | 0.62 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 53.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 17 | 852 | 0.54 | -0.04 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 54.00 | 0.10 | 0.12 | 0.13 | -0.06 | -31.58% | 7 | 117 | 0.51 | -0.05 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 55.00 | 0.13 | 0.15 | 0.14 | -0.03 | -17.65% | 181 | 867 | 0.48 | -0.07 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 56.00 | 0.18 | 0.21 | 0.24 | -0.17 | -41.47% | 1 | 26 | 0.45 | -0.10 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 57.00 | 0.27 | 0.30 | 0.31 | -0.18 | -36.74% | 74 | 1,037 | 0.43 | -0.13 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 58.00 | 0.39 | 0.42 | 0.45 | -0.19 | -29.69% | 517 | 168 | 0.41 | -0.17 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 59.00 | 0.57 | 0.60 | 0.69 | -0.23 | -25.00% | 43 | 563 | 0.39 | -0.24 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 60.00 | 0.85 | 0.90 | 1.02 | -0.23 | -18.40% | 23 | 99 | 0.38 | -0.32 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 61.00 | 1.22 | 1.29 | 1.21 | -0.57 | -32.03% | 445 | 216 | 0.37 | -0.42 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 62.00 | 1.70 | 1.76 | 1.73 | -0.90 | -34.23% | 74 | 76 | 0.37 | -0.52 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 63.00 | 2.30 | 2.37 | 2.45 | +0.58 | +31.02% | 10 | 67 | 0.36 | -0.63 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 64.00 | 2.98 | 3.10 | 3.63 | +1.03 | +39.62% | 3 | 100 | 0.34 | -0.73 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 65.00 | 3.75 | 3.90 | 4.62 | +0.36 | +8.46% | 3 | 56 | 0.36 | -0.81 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 66.00 | 4.65 | 4.75 | 5.40 | 0.00 | 0.00% | 0 | 66 | 0.28 | -0.87 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 67.00 | 5.50 | 5.70 | 5.71 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.91 | 0.04 | -0.03 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 68.00 | 6.50 | 6.65 | 7.05 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.94 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 69.00 | 7.40 | 7.65 | 7.19 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.96 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 70.00 | 8.40 | 8.65 | 8.67 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.97 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 71.00 | 9.50 | 9.65 | 4.54 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 12:58:54 PM EST |
| 72.00 | 10.50 | 10.60 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 12:58:54 PM EST |
| 73.00 | 11.45 | 11.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:54 PM EST |
| 74.00 | 12.45 | 12.70 | 9.83 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:54 PM EST |
| 75.00 | 13.40 | 13.70 | 14.50 | +0.70 | +5.08% | 5 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 76.00 | 14.45 | 15.00 | 9.43 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:54 PM EST |
| 77.00 | 15.40 | 15.60 | 17.56 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 78.00 | 16.50 | 17.00 | 7.22 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:54 PM EST |
| 80.00 | 18.50 | 18.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 85.00 | 23.45 | 23.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 90.00 | 27.90 | 29.50 | 22.29 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:54 PM EST |