Options Chain for CVS HEALTH CORP COM (CVS) - $58.07 as of 9/6/2024 3:36:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.90 | 29.85 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 32.50 | 23.40 | 27.35 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 21.00 | 24.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 20.15 | 22.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 16.40 | 20.00 | 16.50 | 0.00 | 0.00% | 0 | 33 | 1.13 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 13.55 | 17.20 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 11.00 | 13.85 | 14.31 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 11.65 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 10.70 | 11.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 47.50 | 10.10 | 12.45 | 14.50 | 0.00 | 0.00% | 0 | 11 | 0.62 | 1.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 8.00 | 11.95 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 49.00 | 8.70 | 9.05 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 7.80 | 8.05 | 8.35 | 0.00 | 0.00% | 0 | 4,227 | 0.60 | 0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 6.75 | 8.55 | % | 0 | 0 | 0.49 | 0.98 | 0.02 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 52.00 | 5.80 | 6.05 | 5.25 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.95 | 0.03 | -0.02 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 4.40 | 6.55 | 5.87 | -1.38 | -19.04% | 1 | 421 | 0.34 | 0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 4.90 | 5.10 | 6.10 | +0.90 | +17.31% | 3 | 11 | 0.32 | 0.92 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 54.00 | 4.05 | 4.20 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.87 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 3.20 | 3.35 | 3.60 | +0.44 | +13.93% | 4 | 1,716 | 0.31 | 0.80 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 2.48 | 2.83 | 2.52 | 0.00 | 0.00% | 0 | 55 | 0.35 | 0.71 | 0.10 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 57.00 | 1.81 | 1.90 | 2.09 | +0.10 | +5.03% | 1 | 279 | 0.30 | 0.61 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 1.53 | 1.58 | 1.55 | -0.16 | -9.36% | 14 | 16,345 | 0.30 | 0.55 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 58.00 | 1.27 | 1.31 | 1.29 | -0.20 | -13.43% | 182 | 480 | 0.30 | 0.50 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 59.00 | 0.84 | 0.88 | 0.86 | -0.13 | -13.14% | 64 | 1,430 | 0.29 | 0.38 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.52 | 0.72 | 0.55 | -0.09 | -14.07% | 259 | 11,854 | 0.29 | 0.27 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 61.00 | 0.31 | 0.35 | 0.31 | -0.04 | -11.43% | 793 | 2,209 | 0.29 | 0.19 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 62.00 | 0.18 | 0.22 | 0.22 | -0.10 | -31.25% | 119 | 1,038 | 0.30 | 0.12 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.14 | 0.18 | 0.28 | +0.12 | +75.00% | 123 | 2,756 | 0.30 | 0.10 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 63.00 | 0.11 | 0.15 | 0.14 | -0.01 | -6.67% | 6 | 413 | 0.31 | 0.07 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 64.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 503 | 504 | 0.32 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 147 | 11,132 | 0.33 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 66.00 | 0.02 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 108 | 0.36 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 67.00 | 0.02 | 0.06 | 0.06 | +0.03 | +100.00% | 1 | 75 | 0.37 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.03 | 0.05 | 0.02 | -0.04 | -66.67% | 5 | 13,439 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 68.00 | 0.01 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 92 | 0.45 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 69.00 | 0.01 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 111 | 0.48 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 3 | 4,858 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 0.01 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 2,917 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 10 | 2,926 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 1,641 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,983 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 82.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 2 | 2,304 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 2,788 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 87.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,852 | 1.03 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 605 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 511 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 407 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 373 | 1.78 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 293 | 1.57 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 89 | 1.98 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.50 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.41 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | -0.01 | 5/23/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | -0.01 | 5/29/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 182 | 1.69 | 0.00 | 0.00 | -0.01 | 6/10/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 322 | 1.23 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 293 | 1.17 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 201 | 350 | 0.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 274 | 0.64 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.01 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.57 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.02 | 0.06 | 0.02 | -0.02 | -50.00% | 1 | 648 | 0.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 0.02 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 60 | 0.54 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 0.02 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.04 | 0.20 | 0.05 | 0.00 | 0.00% | 18 | 6,304 | 0.46 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 0.04 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 140 | 0.43 | -0.02 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.05 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.13 | 0.16 | 0.12 | -0.04 | -25.00% | 27 | 12,079 | 0.36 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 0.16 | 0.19 | 0.15 | +0.04 | +36.37% | 1 | 213 | 0.35 | -0.08 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 54.00 | 0.26 | 0.29 | 0.29 | +0.06 | +26.09% | 12 | 525 | 0.33 | -0.13 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.41 | 0.44 | 0.42 | +0.02 | +5.00% | 52 | 2,977 | 0.32 | -0.20 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 0.64 | 0.68 | 0.63 | -0.01 | -1.57% | 37 | 497 | 0.31 | -0.29 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.00 | 0.94 | 1.05 | 0.99 | +0.06 | +6.46% | 71 | 527 | 0.31 | -0.39 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 1.18 | 1.22 | 1.20 | +0.05 | +4.35% | 70 | 3,604 | 0.31 | -0.45 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 58.00 | 1.41 | 1.46 | 1.44 | +0.09 | +6.67% | 77 | 630 | 0.30 | -0.50 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 59.00 | 1.97 | 2.05 | 1.90 | -0.25 | -11.63% | 17 | 626 | 0.30 | -0.62 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 2.66 | 2.89 | 2.60 | -0.03 | -1.15% | 43 | 7,025 | 0.31 | -0.73 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 61.00 | 3.45 | 3.55 | 3.40 | -0.70 | -17.08% | 2 | 33 | 0.29 | -0.81 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 62.00 | 3.30 | 4.45 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.88 | 0.06 | -0.02 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 3.80 | 4.95 | 4.75 | 0.00 | 0.00% | 0 | 2,060 | 0.30 | -0.90 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 63.00 | 5.25 | 5.40 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.93 | 0.04 | -0.02 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 64.00 | 6.20 | 6.45 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 6.20 | 7.45 | 7.10 | 0.00 | 0.00% | 0 | 230 | 0.46 | -0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 66.00 | 7.90 | 10.20 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 67.00 | 8.35 | 10.20 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 67.50 | 7.65 | 11.25 | 9.70 | 0.00 | 0.00% | 210 | 260 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 68.00 | 9.95 | 10.45 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 69.00 | 10.00 | 11.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 70.00 | 10.20 | 12.45 | 11.95 | -0.10 | -0.83% | 179 | 135 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 14.20 | 16.65 | 14.70 | +0.35 | +2.44% | 140 | 140 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 16.90 | 17.45 | 16.95 | -0.23 | -1.34% | 79 | 38 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 19.65 | 19.95 | 19.70 | +0.05 | +0.26% | 30 | 28 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 20.15 | 22.40 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 82.50 | 24.05 | 25.55 | 27.15 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 25.20 | 29.05 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:56 PM EST |
| 87.50 | 27.70 | 31.60 | 28.77 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 30.20 | 34.10 | 11.75 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 35.30 | 39.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 40.05 | 44.15 | 28.60 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 46.10 | 48.55 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 51.05 | 54.05 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 55.35 | 59.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 61.10 | 63.60 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |