Options Chain for CVS HEALTH CORP COM (CVS) - $66.94 as of 7/8/2025 8:37:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.05 | 33.95 | 32.00 | % | 0.91 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 40.00 | 25.05 | 29.00 | 27.03 | % | 0.68 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 45.00 | 20.55 | 24.00 | 22.28 | % | 0.50 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 50.00 | 15.55 | 19.00 | 17.28 | 16.16 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:00 PM EST |
| 51.00 | 14.35 | 18.00 | 16.18 | % | 0.32 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 52.00 | 13.60 | 17.10 | 15.35 | 15.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 53.00 | 13.85 | 16.00 | 14.93 | 14.84 | +0.29 | +2.00% | 0.28 | 1 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 54.00 | 12.85 | 15.10 | 13.98 | 14.04 | % | 0.26 | 1 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
| 55.00 | 11.85 | 14.10 | 12.98 | 11.09 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:00 PM EST |
| 56.00 | 10.80 | 13.10 | 11.95 | 9.57 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.76 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:00 PM EST |
| 57.00 | 9.85 | 12.10 | 10.98 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:00 PM EST |
| 58.00 | 8.85 | 11.10 | 9.98 | 9.11 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 59.00 | 7.90 | 10.10 | 9.00 | 7.02 | 0.00 | 0.00% | 0.15 | 0 | 9 | 2.22 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:00 PM EST |
| 60.00 | 6.85 | 9.00 | 7.93 | 6.72 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:00 PM EST |
| 61.00 | 5.85 | 6.90 | 6.38 | 6.17 | -1.38 | -18.28% | 0.10 | 2 | 21 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 62.00 | 4.85 | 5.70 | 5.28 | 4.79 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.53 | 0.98 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 63.00 | 3.85 | 4.50 | 4.18 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.92 | 0.94 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 64.00 | 3.00 | 4.10 | 3.55 | 3.00 | +0.71 | +31.01% | 0.06 | 622 | 626 | 0.29 | 0.90 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 65.00 | 1.95 | 2.31 | 2.13 | 2.38 | +0.76 | +46.92% | 0.03 | 10 | 43 | 0.69 | 0.84 | 0.12 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 66.00 | 1.13 | 1.60 | 1.37 | 1.23 | +0.17 | +16.04% | 0.02 | 39 | 334 | 0.31 | 0.73 | 0.20 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 67.00 | 0.63 | 0.68 | 0.66 | 0.65 | -0.01 | -1.52% | 0.01 | 129 | 218 | 0.27 | 0.51 | 0.25 | -0.11 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 68.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.02 | +8.00% | 0.00 | 9,302 | 785 | 0.26 | 0.28 | 0.20 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 69.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 203 | 452 | 0.27 | 0.14 | 0.12 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 70.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 91 | 963 | 0.30 | 0.06 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 71.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 1,464 | 0.34 | 0.02 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 796 | 0.44 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 317 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 109 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.24 | 0.12 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.09 | -0.10 | -52.64% | 0.00 | 1 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.21 | 0.11 | 0.29 | -0.10 | -25.65% | 0.00 | 1 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 168 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 105 | 324 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.64 | 0.32 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:00 PM EST |
| 62.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.52 | -0.02 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 63.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 8 | 332 | 0.40 | -0.06 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 64.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 11 | 143 | 0.33 | -0.10 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.16 | -57.15% | 0.00 | 167 | 606 | 0.30 | -0.16 | 0.12 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 66.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.24 | -45.29% | 0.00 | 150 | 492 | 0.28 | -0.27 | 0.20 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 67.00 | 0.59 | 0.69 | 0.64 | 0.63 | -0.38 | -37.63% | 0.01 | 129 | 697 | 0.27 | -0.49 | 0.25 | -0.11 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 68.00 | 1.11 | 1.30 | 1.21 | 1.17 | -0.63 | -35.00% | 0.02 | 24 | 298 | 0.21 | -0.72 | 0.20 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 69.00 | 2.06 | 2.45 | 2.26 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.71 | -0.86 | 0.12 | -0.07 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 70.00 | 3.00 | 3.10 | 3.05 | 2.79 | -0.56 | -16.72% | 0.04 | 16 | 137 | 0.80 | -0.94 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 71.00 | 2.69 | 6.00 | 4.35 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.44 | -0.98 | 0.03 | -0.01 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 72.00 | 4.90 | 7.00 | 5.95 | % | 0.08 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 73.00 | 5.90 | 8.00 | 6.95 | 6.41 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.71 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 74.00 | 6.90 | 9.00 | 7.95 | % | 0.11 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 75.00 | 7.90 | 10.00 | 8.95 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 76.00 | 8.00 | 11.00 | 9.50 | % | 0.12 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 77.00 | 9.90 | 12.00 | 10.95 | % | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 78.00 | 10.85 | 13.00 | 11.93 | % | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 79.00 | 11.20 | 14.00 | 12.60 | % | 0.16 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 80.00 | 12.90 | 15.00 | 13.95 | % | 0.17 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 85.00 | 17.90 | 20.00 | 18.95 | 18.91 | % | 0.22 | 2 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
| 90.00 | 22.85 | 25.00 | 23.93 | 23.80 | % | 0.27 | 2 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |