Options Chain for CVS HEALTH CORP COM (CVS) - $72.14 as of 8/29/2025 3:16:55 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 | 37.20 | 40.05 | 38.63 | % | 1.10 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 31.80 | 34.40 | 33.10 | % | 0.83 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 28.05 | 28.85 | 28.45 | % | 0.63 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 22.50 | 23.55 | 23.03 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 21.40 | 23.30 | 22.35 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 20.30 | 22.95 | 21.63 | % | 0.42 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 19.15 | 22.05 | 20.60 | % | 0.39 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 19.05 | 20.40 | 19.73 | 16.40 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 18.05 | 18.60 | 18.33 | 18.59 | % | 0.33 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 56.00 | 17.05 | 18.15 | 17.60 | 17.51 | +8.57 | +95.87% | 0.31 | 1 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 16.05 | 16.65 | 16.35 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 14.25 | 15.40 | 14.83 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 14.05 | 14.35 | 14.20 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 12.45 | 13.30 | 12.88 | 12.83 | +1.41 | +12.35% | 0.21 | 15 | 57 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 12.05 | 12.40 | 12.23 | 9.80 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.83 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 10.20 | 13.25 | 11.73 | 9.32 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.54 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 10.05 | 10.40 | 10.23 | 8.37 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.71 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 7.50 | 9.30 | 8.40 | 8.49 | +0.89 | +11.72% | 0.13 | 1 | 216 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 8.15 | 8.30 | 8.23 | 8.15 | +0.80 | +10.89% | 0.13 | 30 | 168 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 7.10 | 7.35 | 7.23 | 7.07 | +1.35 | +23.61% | 0.11 | 1 | 157 | 0.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 6.15 | 6.35 | 6.25 | 6.22 | +1.30 | +26.43% | 0.09 | 11 | 89 | 0.43 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 4.80 | 5.35 | 5.08 | 5.15 | +0.92 | +21.75% | 0.07 | 11 | 93 | 0.37 | 0.97 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 3.65 | 5.20 | 4.43 | 4.23 | +0.98 | +30.16% | 0.06 | 6 | 98 | 0.34 | 0.93 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 3.10 | 4.30 | 3.70 | 3.05 | +0.62 | +25.52% | 0.05 | 131 | 1,381 | 0.42 | 0.89 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 2.36 | 2.65 | 2.51 | 2.26 | +0.77 | +51.68% | 0.04 | 96 | 371 | 0.26 | 0.81 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 1.41 | 1.71 | 1.56 | 1.58 | +0.63 | +66.32% | 0.02 | 206 | 582 | 0.20 | 0.70 | 0.15 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 0.96 | 1.05 | 1.01 | 0.99 | +0.48 | +94.12% | 0.01 | 748 | 566 | 0.22 | 0.54 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 0.51 | 0.56 | 0.54 | 0.55 | +0.31 | +129.17% | 0.01 | 363 | 221 | 0.21 | 0.36 | 0.18 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.17 | +170.00% | 0.00 | 841 | 309 | 0.21 | 0.21 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.09 | +225.00% | 0.00 | 147 | 43 | 0.22 | 0.11 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 84 | 46 | 0.23 | 0.06 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 79 | 10 | 0.28 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 48 | 0.34 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.43 | 0.22 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 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 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.36 | -92.31% | 0.00 | 5 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.78 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 118 | 0.40 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.04 | 0.29 | 0.17 | 0.06 | +0.01 | +20.00% | 0.00 | 252 | 208 | 0.44 | -0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.07 | 0.19 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 229 | 153 | 0.32 | -0.07 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.12 | 0.26 | 0.19 | 0.15 | -0.07 | -31.82% | 0.00 | 324 | 456 | 0.29 | -0.11 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.23 | 0.27 | 0.25 | 0.28 | -0.12 | -30.00% | 0.00 | 339 | 656 | 0.25 | -0.19 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 0.41 | 0.48 | 0.45 | 0.52 | -0.22 | -29.73% | 0.01 | 4,285 | 354 | 0.23 | -0.30 | 0.15 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 0.62 | 0.87 | 0.75 | 0.82 | -0.47 | -36.44% | 0.01 | 229 | 34 | 0.22 | -0.46 | 0.18 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 1.11 | 1.55 | 1.33 | 1.37 | -1.00 | -42.20% | 0.02 | 477 | 19 | 0.22 | -0.64 | 0.18 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 1.88 | 2.21 | 2.05 | 2.23 | % | 0.03 | 6 | 0 | 0.21 | -0.79 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 76.00 | 2.70 | 3.20 | 2.95 | 5.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.89 | 0.09 | -0.03 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 3.75 | 4.25 | 4.00 | % | 0.05 | 0 | 0 | 0.42 | -0.94 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 4.75 | 5.85 | 5.30 | % | 0.07 | 0 | 0 | 0.68 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 5.75 | 6.30 | 6.03 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 5.75 | 7.80 | 6.78 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 81.00 | 7.45 | 9.95 | 8.70 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 82.00 | 8.75 | 10.95 | 9.85 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 9.00 | 11.95 | 10.48 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 9.75 | 12.95 | 11.35 | % | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 11.75 | 12.65 | 12.20 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 16.70 | 18.75 | 17.73 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |