Options Chain for CVS HEALTH CORP COM (CVS) - $59.64 as of 7/29/2025 3:17:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.55 | 39.85 | 38.20 | 43.40 | 0.00 | 0.00% | 1.70 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 34.05 | 37.30 | 35.68 | 26.70 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 7/29/2025 1:59:01 PM EST |
| 27.50 | 32.60 | 33.20 | 32.90 | 34.39 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 30.10 | 30.40 | 30.25 | 31.95 | 0.00 | 0.00% | 1.01 | 0 | 21 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 27.65 | 28.15 | 27.90 | 30.59 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 25.15 | 25.50 | 25.33 | 29.75 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:01 PM EST |
| 37.50 | 22.80 | 23.00 | 22.90 | 31.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 20.30 | 20.50 | 20.40 | 20.75 | -0.90 | -4.16% | 0.51 | 1 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 42.50 | 17.85 | 18.05 | 17.95 | 19.45 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.48 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 15.10 | 15.65 | 15.38 | 15.03 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.39 | 0.97 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 13.00 | 13.25 | 13.13 | 11.64 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.47 | 0.94 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 10.75 | 10.90 | 10.83 | 10.80 | -0.37 | -3.32% | 0.22 | 15 | 870 | 0.40 | 0.91 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 8.55 | 8.70 | 8.63 | 8.61 | 0.00 | 0.00% | 0.16 | 0 | 2,384 | 0.40 | 0.85 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 6.55 | 6.65 | 6.60 | 6.60 | +0.35 | +5.60% | 0.12 | 15 | 1,877 | 0.37 | 0.77 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 4.80 | 4.90 | 4.85 | 4.90 | +0.50 | +11.37% | 0.08 | 3 | 1,895 | 0.36 | 0.67 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.21 | +6.59% | 0.06 | 392 | 3,123 | 0.35 | 0.55 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 62.50 | 2.23 | 2.27 | 2.25 | 2.30 | +0.19 | +9.01% | 0.04 | 202 | 1,750 | 0.35 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 1.40 | 1.44 | 1.42 | 1.48 | +0.14 | +10.45% | 0.02 | 51 | 5,445 | 0.34 | 0.31 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 67.50 | 0.86 | 0.89 | 0.88 | 0.89 | +0.12 | +15.59% | 0.01 | 151 | 3,220 | 0.34 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.06 | +13.05% | 0.01 | 68 | 17,854 | 0.34 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 72.50 | 0.30 | 0.32 | 0.31 | 0.33 | +0.08 | +32.00% | 0.00 | 16 | 4,364 | 0.34 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 0.00 | 5 | 3,282 | 0.35 | 0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 77.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 98 | 1,251 | 0.35 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 3,648 | 0.37 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 82.50 | 0.03 | 0.55 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 0.47 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 0.03 | 0.45 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.49 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 87.50 | 0.00 | 0.69 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 766 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 1.29 | 0.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 7/29/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,657 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.27 | 0.64 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:01 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 0.00 | 0.18 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 311 | 0.53 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 0.51 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 42.50 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,207 | 0.62 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.45 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 0.21 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,193 | 0.42 | -0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.06 | -13.34% | 0.01 | 76 | 1,742 | 0.40 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 0.67 | 0.71 | 0.69 | 0.69 | -0.02 | -2.82% | 0.01 | 58 | 5,042 | 0.38 | -0.15 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 1.14 | 1.18 | 1.16 | 1.17 | -0.07 | -5.65% | 0.02 | 284 | 3,228 | 0.37 | -0.23 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 1.89 | 1.91 | 1.90 | 1.87 | -0.14 | -6.97% | 0.03 | 9 | 5,350 | 0.36 | -0.33 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 2.94 | 3.05 | 3.00 | 2.96 | -0.18 | -5.74% | 0.05 | 74 | 13,319 | 0.35 | -0.45 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 62.50 | 4.30 | 4.40 | 4.35 | 4.35 | -0.30 | -6.46% | 0.07 | 42 | 5,971 | 0.35 | -0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 6.00 | 6.15 | 6.08 | 6.08 | -0.37 | -5.74% | 0.09 | 11 | 5,142 | 0.35 | -0.69 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 67.50 | 7.95 | 8.15 | 8.05 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 1,257 | 0.35 | -0.79 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 10.20 | 10.35 | 10.28 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 918 | 0.36 | -0.86 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 72.50 | 12.50 | 12.70 | 12.60 | 12.12 | 0.00 | 0.00% | 0.17 | 0 | 888 | 0.39 | -0.91 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 14.95 | 15.10 | 15.03 | 14.88 | 0.00 | 0.00% | 0.20 | 0 | 1,614 | 0.42 | -0.94 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 77.50 | 17.35 | 17.90 | 17.63 | 16.48 | 0.00 | 0.00% | 0.23 | 0 | 48 | 0.46 | -0.96 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 19.90 | 20.05 | 19.98 | 21.35 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.60 | -0.98 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 82.50 | 22.40 | 22.55 | 22.48 | 14.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.52 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 24.80 | 25.10 | 24.95 | 17.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:01 PM EST |
| 87.50 | 27.25 | 27.90 | 27.58 | 21.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 29.65 | 30.30 | 29.98 | 23.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 34.60 | 35.40 | 35.00 | 27.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 1:59:01 PM EST |
| 100.00 | 39.80 | 40.35 | 40.08 | % | 0.40 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 44.65 | 45.35 | 45.00 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 49.75 | 50.20 | 49.98 | % | 0.45 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 115.00 | 54.75 | 55.25 | 55.00 | % | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 120.00 | 59.80 | 60.05 | 59.93 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |