Options Chain for CVS HEALTH CORP COM (CVS) - $63.30 as of 7/18/2025 4:07:05 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 | 25.65 | 29.00 | 27.33 | % | 0.78 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 40.00 | 20.00 | 24.00 | 22.00 | % | 0.55 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 45.00 | 15.00 | 18.20 | 16.60 | % | 0.37 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 50.00 | 11.25 | 14.05 | 12.65 | 16.24 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:50 PM EST |
| 52.00 | 8.00 | 12.05 | 10.03 | 10.64 | % | 0.19 | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 53.00 | 8.50 | 11.00 | 9.75 | 9.62 | % | 0.18 | 1 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 54.00 | 7.70 | 10.00 | 8.85 | % | 0.16 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 55.00 | 6.80 | 7.85 | 7.33 | % | 0.13 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 56.00 | 5.80 | 7.20 | 6.50 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 4.80 | 6.20 | 5.50 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 58.00 | 3.85 | 5.10 | 4.48 | 10.87 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:50 PM EST |
| 59.00 | 2.81 | 3.20 | 3.01 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.53 | 1.00 | 0.05 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 1.95 | 2.19 | 2.07 | 1.95 | -1.35 | -40.91% | 0.03 | 21 | 23 | 0.32 | 0.86 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 61.00 | 1.15 | 1.34 | 1.25 | 1.16 | -1.34 | -53.60% | 0.02 | 375 | 56 | 0.28 | 0.66 | 0.23 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 62.00 | 0.62 | 0.72 | 0.67 | 0.65 | -1.06 | -61.99% | 0.01 | 377 | 51 | 0.26 | 0.44 | 0.21 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 63.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.69 | -68.32% | 0.01 | 199 | 1,089 | 0.26 | 0.26 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 64.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.37 | -69.82% | 0.00 | 382 | 654 | 0.26 | 0.15 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 65.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.21 | -72.42% | 0.00 | 309 | 704 | 0.27 | 0.09 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 66.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 41 | 92 | 0.29 | 0.05 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 67.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 27 | 359 | 0.35 | 0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 8 | 559 | 0.47 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,543 | 0.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 544 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.43 | 0.22 | 0.21 | +0.17 | +425.00% | 0.00 | 1 | 74 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.11 | -91.67% | 0.00 | 43 | 99 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 79.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.51 | 0.76 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 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 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.13 | -72.23% | 0.00 | 15 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.43 | 0.22 | 0.21 | +0.13 | +162.50% | 0.00 | 19 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.44 | 0.22 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.41 | +0.21 | +105.00% | 0.00 | 1 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 57.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 50 | 32 | 0.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 51 | 130 | 0.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 59.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.10 | +100.00% | 0.00 | 983 | 174 | 0.29 | 0.00 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 60.00 | 0.39 | 0.43 | 0.41 | 0.42 | +0.24 | +133.34% | 0.01 | 186 | 1,212 | 0.27 | -0.14 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 61.00 | 0.73 | 0.85 | 0.79 | 0.75 | +0.39 | +108.34% | 0.01 | 262 | 268 | 0.27 | -0.34 | 0.23 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 62.00 | 1.26 | 1.32 | 1.29 | 1.30 | +0.75 | +136.37% | 0.02 | 114 | 391 | 0.27 | -0.56 | 0.21 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 63.00 | 1.87 | 2.02 | 1.95 | 1.67 | +0.59 | +54.63% | 0.03 | 39 | 236 | 0.26 | -0.74 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 64.00 | 2.59 | 3.10 | 2.85 | 2.78 | +1.05 | +60.70% | 0.04 | 55 | 677 | 0.23 | -0.85 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 65.00 | 3.70 | 3.80 | 3.75 | 3.68 | +1.18 | +47.20% | 0.06 | 48 | 158 | 0.30 | -0.91 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 66.00 | 4.65 | 4.85 | 4.75 | 4.40 | +1.22 | +38.37% | 0.07 | 16 | 262 | 0.41 | -0.95 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 67.00 | 5.65 | 6.15 | 5.90 | 5.65 | +1.32 | +30.49% | 0.09 | 3 | 251 | 0.35 | -0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 68.00 | 6.55 | 7.00 | 6.78 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.44 | -0.99 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 69.00 | 7.65 | 8.35 | 8.00 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 105 | 1.03 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 70.00 | 8.55 | 9.90 | 9.23 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 28 | 1.42 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 71.00 | 9.60 | 11.55 | 10.58 | 2.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 72.00 | 10.55 | 11.90 | 11.23 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 73.00 | 11.55 | 12.95 | 12.25 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 74.00 | 11.65 | 14.05 | 12.85 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 75.00 | 13.55 | 14.95 | 14.25 | 14.32 | +5.02 | +53.98% | 0.19 | 1 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 76.00 | 14.60 | 16.05 | 15.33 | % | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 77.00 | 15.60 | 17.65 | 16.63 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 78.00 | 15.95 | 18.65 | 17.30 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 79.00 | 17.60 | 19.65 | 18.63 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 80.00 | 17.65 | 20.65 | 19.15 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 85.00 | 23.55 | 25.65 | 24.60 | % | 0.29 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 90.00 | 27.90 | 30.00 | 28.95 | % | 0.32 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |