Options Chain for CVS HEALTH CORP COM (CVS) - $66.84 as of 6/20/2025 3:27:34 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
22.50 42.30 46.30 % 0 0 2.57 1.00 0.00 0.00 6/20/2025 4:00:06 PM EST
25.00 39.80 43.80 19.50 0.00 0.00% 0 0 2.35 1.00 0.00 0.00 12/27/2024 6/20/2025 4:00:06 PM EST
27.50 37.40 41.30 % 0 0 2.15 1.00 0.00 0.00 6/20/2025 4:00:06 PM EST
30.00 34.85 38.80 21.75 0.00 0.00% 0 0 1.95 1.00 0.00 0.00 1/22/2025 6/20/2025 4:00:06 PM EST
32.50 32.35 36.50 31.10 0.00 0.00% 0 0 1.80 1.00 0.00 0.00 2/12/2025 6/20/2025 4:00:06 PM EST
35.00 29.85 33.85 34.83 0.00 0.00% 0 0 1.65 1.00 0.00 0.00 4/10/2025 6/20/2025 4:00:06 PM EST
37.50 27.50 31.35 17.95 0.00 0.00% 0 4 1.48 1.00 0.00 0.00 1/24/2025 6/20/2025 4:00:06 PM EST
40.00 25.95 27.10 32.00 0.00 0.00% 0 606 0.90 1.00 0.00 0.00 5/1/2025 6/20/2025 4:00:06 PM EST
42.50 24.15 25.00 21.93 0.00 0.00% 0 102 0.71 1.00 0.00 0.00 2/21/2025 6/20/2025 4:00:06 PM EST
45.00 20.80 22.30 19.45 0.00 0.00% 0 2,501 0.65 0.99 0.00 0.00 6/5/2025 6/20/2025 4:00:06 PM EST
47.50 18.10 19.50 16.30 0.00 0.00% 0 1,650 0.78 0.98 0.01 0.00 6/2/2025 6/20/2025 4:00:06 PM EST
50.00 16.05 18.25 16.52 0.00 0.00% 0 360 0.68 0.95 0.01 -0.01 6/12/2025 6/20/2025 4:00:06 PM EST
52.50 14.35 14.75 12.37 0.00 0.00% 0 440 0.57 0.91 0.01 -0.01 6/10/2025 6/20/2025 4:00:06 PM EST
55.00 11.70 12.65 12.70 +0.14 +1.12% 2 5,978 0.45 0.87 0.02 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
57.50 9.55 10.15 10.21 -1.04 -9.25% 1 452 0.40 0.81 0.02 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
60.00 7.30 8.70 8.43 +0.06 +0.72% 32 960 0.41 0.75 0.03 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
62.50 5.60 6.45 6.46 +0.27 +4.37% 1 659 0.37 0.68 0.03 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
65.00 4.40 4.60 4.72 -0.18 -3.68% 71 2,457 0.37 0.58 0.04 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
67.50 3.15 3.40 3.59 +0.09 +2.58% 39 5,594 0.37 0.48 0.04 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
70.00 2.14 2.26 2.26 -0.19 -7.76% 131 9,428 0.35 0.37 0.04 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
72.50 1.35 1.53 1.52 -0.10 -6.18% 24 3,047 0.34 0.26 0.04 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
75.00 0.84 0.96 0.97 -0.03 -3.00% 4 7,070 0.34 0.18 0.03 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
77.50 0.36 0.91 0.47 -0.19 -28.79% 1 185 0.33 0.12 0.02 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
80.00 0.14 0.46 0.40 0.00 0.00% 5 9,685 0.32 0.08 0.02 -0.01 6/20/2025 6/20/2025 4:00:06 PM EST
85.00 0.10 0.22 0.15 -0.02 -11.77% 16 398 0.35 0.03 0.01 -0.01 6/20/2025 6/20/2025 4:00:06 PM EST
90.00 0.00 0.56 0.09 0.00 0.00% 0 19 0.54 0.01 0.00 0.00 6/4/2025 6/20/2025 4:00:06 PM EST
95.00 0.00 0.85 0.12 0.00 0.00% 0 150 0.67 0.00 0.00 0.00 4/30/2025 6/20/2025 4:00:06 PM EST
100.00 0.00 1.88 % 0 0 0.86 0.00 0.00 0.00 6/20/2025 4:00:06 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 0.29 0.08 0.00 0.00% 0 93 1.51 0.00 0.00 0.00 5/16/2025 6/20/2025 4:00:06 PM EST
25.00 0.00 0.98 0.10 0.00 0.00% 0 21 1.78 0.00 0.00 0.00 1/29/2025 6/20/2025 4:00:06 PM EST
27.50 0.00 1.50 0.10 0.00 0.00% 0 24 1.82 0.00 0.00 0.00 2/12/2025 6/20/2025 4:00:06 PM EST
30.00 0.00 2.11 0.33 0.00 0.00% 0 17 1.67 0.00 0.00 0.00 4/7/2025 6/20/2025 4:00:06 PM EST
32.50 0.00 2.17 0.07 0.00 0.00% 0 41 1.37 0.00 0.00 0.00 5/27/2025 6/20/2025 4:00:06 PM EST
35.00 0.00 1.22 0.20 0.00 0.00% 0 145 1.31 0.00 0.00 0.00 4/25/2025 6/20/2025 4:00:06 PM EST
37.50 0.00 2.02 0.25 0.00 0.00% 0 18 1.26 0.00 0.00 0.00 4/25/2025 6/20/2025 4:00:06 PM EST
40.00 0.00 0.66 0.16 0.00 0.00% 0 274 0.92 0.00 0.00 0.00 6/6/2025 6/20/2025 4:00:06 PM EST
42.50 0.00 0.49 0.07 -0.22 -75.87% 1 190 0.78 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:06 PM EST
45.00 0.01 0.25 0.16 0.00 0.00% 0 364 0.56 -0.01 0.00 0.00 6/6/2025 6/20/2025 4:00:06 PM EST
47.50 0.00 0.80 0.23 0.00 0.00% 0 1,012 0.70 -0.02 0.01 0.00 6/11/2025 6/20/2025 4:00:06 PM EST
50.00 0.23 0.38 0.24 -0.10 -29.42% 16 523 0.48 -0.05 0.01 -0.01 6/20/2025 6/20/2025 4:00:06 PM EST
52.50 0.30 0.75 0.37 0.00 0.00% 0 5,779 0.45 -0.09 0.01 -0.01 6/18/2025 6/20/2025 4:00:06 PM EST
55.00 0.00 0.94 0.56 -0.06 -9.68% 1 2,264 0.52 -0.13 0.02 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
57.50 0.87 1.20 0.89 +0.05 +5.96% 4 1,882 0.41 -0.19 0.02 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
60.00 1.33 1.66 1.38 +0.20 +16.95% 18 2,926 0.39 -0.25 0.03 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
62.50 2.05 2.20 2.04 -0.02 -0.98% 16 2,411 0.37 -0.32 0.03 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
65.00 3.00 3.20 2.93 -0.12 -3.94% 3 1,171 0.37 -0.42 0.04 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
67.50 4.25 4.40 4.10 +0.05 +1.24% 15 1,312 0.36 -0.52 0.04 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
70.00 5.65 6.15 5.34 -0.08 -1.48% 24 925 0.36 -0.63 0.04 -0.03 6/20/2025 6/20/2025 4:00:06 PM EST
72.50 7.45 8.35 7.68 0.00 0.00% 0 149 0.39 -0.74 0.04 -0.02 6/18/2025 6/20/2025 4:00:06 PM EST
75.00 9.45 9.65 9.20 -0.23 -2.44% 18 285 0.34 -0.82 0.03 -0.02 6/20/2025 6/20/2025 4:00:06 PM EST
77.50 11.55 12.55 11.15 0.00 0.00% 0 2 0.38 -0.88 0.02 -0.02 5/9/2025 6/20/2025 4:00:06 PM EST
80.00 12.90 14.35 13.30 -0.62 -4.46% 2 53 0.24 -0.92 0.02 -0.01 6/20/2025 6/20/2025 4:00:06 PM EST
85.00 17.35 19.60 17.98 0.00 0.00% 0 21 0.48 -0.97 0.01 -0.01 6/17/2025 6/20/2025 4:00:06 PM EST
90.00 23.20 23.95 % 0 0 0.75 -0.99 0.00 0.00 6/20/2025 4:00:06 PM EST
95.00 26.55 30.45 31.85 0.00 0.00% 0 1 0.74 -1.00 0.00 0.00 6/5/2025 6/20/2025 4:00:06 PM EST
100.00 31.60 35.35 35.65 0.00 0.00% 0 10 0.86 -1.00 0.00 0.00 6/9/2025 6/20/2025 4:00:06 PM EST