Options Chain for CVS HEALTH CORP COM (CVS) - $62.78 as of 5/30/2025 6:37:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.90 | 31.15 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 22.85 | 26.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 18.10 | 20.15 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 48.00 | 15.15 | 17.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 14.30 | 15.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 13.95 | 15.35 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 13.00 | 13.70 | 7.93 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 11.95 | 12.25 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 11.00 | 11.70 | 11.68 | +5.49 | +88.70% | 1 | 14 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 10.00 | 10.25 | 8.71 | 0.00 | 0.00% | 0 | 18 | 0.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 8.50 | 9.20 | 9.35 | +1.10 | +13.34% | 7 | 31 | 0.68 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 7.50 | 8.25 | 7.07 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 6.40 | 7.25 | 6.30 | +0.16 | +2.61% | 2 | 54 | 0.55 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 5.05 | 6.25 | 4.94 | -0.31 | -5.91% | 8 | 132 | 0.53 | 0.95 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 5.05 | 5.25 | 5.21 | +1.31 | +33.59% | 156 | 677 | 0.46 | 0.92 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 4.15 | 4.30 | 4.61 | +1.39 | +43.17% | 55 | 195 | 0.32 | 0.88 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 3.20 | 3.40 | 3.60 | +1.32 | +57.90% | 53 | 524 | 0.31 | 0.83 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 2.39 | 2.88 | 2.56 | +1.03 | +67.32% | 61 | 297 | 0.36 | 0.76 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 1.59 | 1.83 | 1.71 | +0.69 | +67.65% | 100 | 210 | 0.29 | 0.66 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 1.07 | 1.15 | 1.17 | +0.56 | +91.81% | 1,764 | 415 | 0.29 | 0.53 | 0.15 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.64 | 0.72 | 0.70 | +0.40 | +133.34% | 1,766 | 682 | 0.29 | 0.39 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 0.36 | 0.42 | 0.43 | +0.24 | +126.32% | 1,247 | 274 | 0.30 | 0.26 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 0.21 | 0.26 | 0.24 | +0.13 | +118.19% | 2,318 | 322 | 0.31 | 0.17 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 0.12 | 0.14 | 0.12 | +0.04 | +50.00% | 58,325 | 243 | 0.32 | 0.11 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 0.07 | 0.09 | 0.07 | +0.04 | +133.34% | 954 | 661 | 0.34 | 0.07 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.04 | 0.05 | 0.06 | -0.03 | -33.34% | 71 | 93 | 0.35 | 0.05 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 134 | 10,891 | 0.36 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 52 | 0.38 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 11 | 88 | 0.42 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 112 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 45 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.56 | 0.24 | 0.00 | 0.00% | 0 | 873 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.01 | 0.16 | 0.03 | -0.01 | -25.00% | 40 | 132 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.01 | 0.10 | 0.12 | +0.08 | +200.00% | 5 | 905 | 0.56 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.02 | 0.53 | 0.02 | -0.05 | -71.43% | 2 | 419 | 0.68 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 0.04 | 0.10 | 0.06 | -0.04 | -40.00% | 16 | 1,035 | 0.49 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.05 | 0.09 | 0.05 | -0.08 | -61.54% | 50 | 1,289 | 0.43 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.09 | 0.10 | 0.08 | -0.11 | -57.90% | 32 | 771 | 0.40 | -0.08 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.11 | 0.15 | 0.12 | -0.17 | -58.63% | 72 | 150 | 0.36 | -0.12 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.21 | 0.25 | 0.18 | -0.34 | -65.39% | 235 | 1,362 | 0.36 | -0.17 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.34 | 0.40 | 0.36 | -0.45 | -55.56% | 551 | 218 | 0.33 | -0.24 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 0.58 | 0.67 | 0.68 | -0.56 | -45.17% | 203 | 425 | 0.32 | -0.34 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 0.99 | 1.10 | 1.00 | -0.85 | -45.95% | 369 | 135 | 0.32 | -0.47 | 0.15 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 1.45 | 1.66 | 1.63 | -0.97 | -37.31% | 130 | 75 | 0.30 | -0.61 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 2.26 | 2.57 | 2.16 | -0.84 | -28.00% | 2 | 66 | 0.34 | -0.74 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 2.54 | 3.75 | 4.28 | 0.00 | 0.00% | 0 | 59 | 0.35 | -0.83 | 0.09 | -0.06 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 3.90 | 5.10 | 3.64 | -3.08 | -45.84% | 3 | 20 | 0.39 | -0.89 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 4.85 | 6.45 | 5.50 | -1.69 | -23.51% | 4 | 6 | 0.49 | -0.93 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 5.85 | 6.80 | 8.67 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.95 | 0.03 | -0.02 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 6.85 | 7.80 | 4.54 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.02 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 7.85 | 8.50 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 8.85 | 9.75 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 9.90 | 10.05 | 9.83 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 10.85 | 11.75 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 11.45 | 12.30 | 9.43 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 12.90 | 13.10 | 17.56 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 13.85 | 14.15 | 7.22 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 15.85 | 16.35 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 20.80 | 22.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 23.90 | 27.85 | 22.29 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |