Options Chain for CVS HEALTH CORP COM (CVS) - $66.68 as of 7/8/2025 3:21:10 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 20.95 | 23.05 | 22.00 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
50.00 | 16.85 | 17.25 | 17.05 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
55.00 | 11.65 | 13.15 | 12.40 | % | 0.23 | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
56.00 | 11.05 | 11.40 | 11.23 | % | 0.20 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
57.00 | 9.35 | 11.25 | 10.30 | % | 0.18 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
58.00 | 9.25 | 9.90 | 9.58 | % | 0.17 | 0 | 0 | 0.64 | 0.87 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
59.00 | 7.70 | 9.85 | 8.78 | % | 0.15 | 0 | 0 | 0.62 | 0.84 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
60.00 | 7.15 | 8.50 | 7.83 | % | 0.13 | 0 | 0 | 0.59 | 0.80 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
61.00 | 6.80 | 8.60 | 7.70 | % | 0.13 | 0 | 0 | 0.60 | 0.77 | 0.04 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
62.00 | 6.10 | 6.25 | 6.18 | % | 0.10 | 0 | 0 | 0.58 | 0.73 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
63.00 | 5.40 | 5.55 | 5.48 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
64.00 | 4.75 | 4.90 | 4.83 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
65.00 | 4.15 | 4.30 | 4.23 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.05 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
66.00 | 2.86 | 4.10 | 3.48 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.05 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
67.00 | 3.05 | 3.20 | 3.13 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.51 | 0.05 | -0.03 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
68.00 | 2.59 | 2.73 | 2.66 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.05 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
69.00 | 2.16 | 2.30 | 2.23 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.05 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
70.00 | 1.17 | 1.96 | 1.57 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | 0.36 | 0.05 | -0.03 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
71.00 | 1.46 | 1.62 | 1.54 | 1.51 | % | 0.02 | 617 | 0 | 0.34 | 0.32 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
72.00 | 1.19 | 1.77 | 1.48 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
73.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.40 | 0.24 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
74.00 | 0.75 | 0.89 | 0.82 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.04 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
75.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.40 | 0.17 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
76.00 | 0.48 | 0.57 | 0.53 | 0.60 | % | 0.01 | 5 | 0 | 0.31 | 0.14 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
77.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.38 | 0.12 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
78.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
79.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
80.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.01 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
50.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
55.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
56.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.44 | -0.08 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
57.00 | 0.51 | 0.62 | 0.57 | 0.60 | % | 0.01 | 15 | 0 | 0.35 | -0.12 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
58.00 | 0.00 | 0.76 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.13 | 0.03 | -0.02 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
59.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
60.00 | 0.93 | 1.11 | 1.02 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
61.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.45 | -0.23 | 0.04 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
62.00 | 1.43 | 2.31 | 1.87 | 1.52 | % | 0.03 | 3 | 0 | 0.41 | -0.27 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
63.00 | 1.74 | 1.86 | 1.80 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
64.00 | 1.96 | 2.24 | 2.10 | % | 0.03 | 0 | 0 | 0.36 | -0.35 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
65.00 | 2.46 | 2.60 | 2.53 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.05 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
66.00 | 2.89 | 3.00 | 2.95 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.44 | 0.05 | -0.03 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
67.00 | 3.35 | 3.50 | 3.43 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.05 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
68.00 | 3.90 | 4.05 | 3.98 | 3.76 | % | 0.06 | 1 | 0 | 0.35 | -0.54 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
69.00 | 4.50 | 4.60 | 4.55 | 4.76 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.59 | 0.05 | -0.03 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
70.00 | 5.10 | 5.25 | 5.18 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.05 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
71.00 | 5.80 | 5.95 | 5.88 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
72.00 | 5.70 | 7.75 | 6.73 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
73.00 | 7.30 | 7.45 | 7.38 | % | 0.10 | 0 | 0 | 0.29 | -0.76 | 0.04 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
74.00 | 6.55 | 9.55 | 8.05 | % | 0.11 | 0 | 0 | 0.51 | -0.80 | 0.04 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
75.00 | 8.90 | 9.20 | 9.05 | % | 0.12 | 0 | 0 | 0.54 | -0.83 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
76.00 | 8.80 | 11.30 | 10.05 | % | 0.13 | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
77.00 | 9.40 | 11.55 | 10.48 | % | 0.14 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
78.00 | 10.65 | 12.90 | 11.78 | % | 0.15 | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
79.00 | 11.30 | 12.80 | 12.05 | % | 0.15 | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
80.00 | 12.70 | 15.10 | 13.90 | % | 0.17 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
85.00 | 16.90 | 18.90 | 17.90 | % | 0.21 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST |