Options Chain for CVS HEALTH CORP COM (CVS) - $60.83 as of 5/27/2025 4:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 37.15 | 41.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 34.70 | 38.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 27.50 | 32.25 | 36.15 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 30.00 | 29.80 | 33.55 | 14.35 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 1:59:08 PM EST |
| 32.50 | 27.25 | 31.15 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 24.80 | 28.55 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:59:08 PM EST |
| 37.50 | 24.10 | 24.50 | 30.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:08 PM EST |
| 40.00 | 21.35 | 22.10 | 23.20 | 0.00 | 0.00% | 0 | 157 | 0.77 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 42.50 | 19.35 | 19.65 | 22.75 | 0.00 | 0.00% | 0 | 80 | 0.59 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 1:59:08 PM EST |
| 45.00 | 16.90 | 17.15 | 18.33 | 0.00 | 0.00% | 0 | 328 | 0.68 | 0.97 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 47.50 | 14.10 | 14.70 | 14.53 | 0.00 | 0.00% | 0 | 86 | 0.44 | 0.95 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 12.15 | 12.30 | 12.05 | +0.40 | +3.44% | 1 | 276 | 0.39 | 0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 52.50 | 9.85 | 9.95 | 9.75 | +0.40 | +4.28% | 6 | 86 | 0.37 | 0.88 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 7.65 | 7.75 | 6.94 | 0.00 | 0.00% | 0 | 319 | 0.34 | 0.83 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 57.50 | 5.65 | 5.75 | 5.60 | +0.45 | +8.74% | 126 | 428 | 0.33 | 0.75 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 3.95 | 4.05 | 4.05 | +0.60 | +17.40% | 50 | 1,919 | 0.31 | 0.64 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 62.50 | 2.54 | 2.58 | 2.61 | +0.26 | +11.07% | 94 | 2,240 | 0.30 | 0.50 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 1.51 | 1.54 | 1.52 | +0.12 | +8.58% | 121 | 1,748 | 0.29 | 0.36 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 67.50 | 0.83 | 0.86 | 0.84 | +0.10 | +13.52% | 116 | 1,309 | 0.29 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 0.44 | 0.46 | 0.46 | +0.01 | +2.23% | 94 | 8,317 | 0.29 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 72.50 | 0.22 | 0.26 | 0.25 | +0.02 | +8.70% | 36 | 1,263 | 0.29 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 0.13 | 0.16 | 0.12 | -0.07 | -36.85% | 41 | 1,916 | 0.30 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 77.50 | 0.07 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 342 | 0.34 | 0.03 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 80.00 | 0.01 | 0.09 | 0.08 | +0.02 | +33.34% | 4 | 377 | 0.33 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 0.01 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 148 | 0.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 773 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 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 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:08 PM EST |
| 25.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:08 PM EST |
| 27.50 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:08 PM EST |
| 30.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:59:08 PM EST |
| 32.50 | 0.00 | 0.23 | 0.42 | 0.00 | 0.00% | 0 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 0.51 | 0.26 | 0.00 | 0.00% | 0 | 2,309 | 0.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:08 PM EST |
| 37.50 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 264 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:08 PM EST |
| 40.00 | 0.00 | 0.77 | 0.16 | 0.00 | 0.00% | 0 | 883 | 0.73 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 42.50 | 0.01 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 555 | 0.52 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 1:59:08 PM EST |
| 45.00 | 0.04 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 528 | 0.41 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 47.50 | 0.10 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 340 | 0.42 | -0.05 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 0.27 | 0.29 | 0.35 | -0.02 | -5.41% | 1 | 1,548 | 0.40 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 52.50 | 0.44 | 0.46 | 0.46 | -0.16 | -25.81% | 18 | 381 | 0.37 | -0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 0.73 | 0.76 | 0.75 | -0.25 | -25.00% | 21 | 1,569 | 0.35 | -0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 57.50 | 1.22 | 1.25 | 1.24 | -0.35 | -22.02% | 1,140 | 3,133 | 0.33 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 1.97 | 2.06 | 2.01 | -0.45 | -18.30% | 44 | 3,638 | 0.32 | -0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 62.50 | 3.05 | 3.15 | 3.10 | -0.70 | -18.43% | 26 | 693 | 0.30 | -0.50 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 4.50 | 4.65 | 5.32 | +0.25 | +4.94% | 1 | 3,167 | 0.30 | -0.64 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 67.50 | 6.25 | 6.65 | 7.40 | 0.00 | 0.00% | 0 | 490 | 0.29 | -0.76 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 8.50 | 9.10 | 7.49 | 0.00 | 0.00% | 0 | 252 | 0.58 | -0.85 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 72.50 | 9.75 | 12.65 | 10.00 | 0.00 | 0.00% | 0 | 107 | 0.59 | -0.91 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 11.55 | 15.55 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 77.50 | 14.05 | 18.05 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 80.00 | 16.55 | 20.55 | 18.95 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 21.55 | 25.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 90.00 | 26.60 | 30.55 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:08 PM EST |
| 95.00 | 31.55 | 35.55 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 100.00 | 36.55 | 40.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |