Options Chain for CVS HEALTH CORP COM (CVS) - $55.77 as of 11/20/2024 3:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.85 | 18.90 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 14.05 | 15.05 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 13.60 | 14.65 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 12.20 | 13.55 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 11.15 | 12.95 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 10.55 | 11.50 | 8.80 | 0.00 | 0.00% | 0 | 13 | 3.01 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 46.50 | 10.20 | 10.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 9.20 | 10.45 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.50 | 8.40 | 9.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 8.70 | 9.95 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.50 | 8.20 | 8.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 7.70 | 7.95 | 4.45 | 0.00 | 0.00% | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 49.50 | 7.20 | 7.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 6.65 | 6.95 | 7.60 | +0.80 | +11.77% | 85 | 113 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 5.70 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 4.75 | 4.95 | 4.89 | +1.29 | +35.84% | 7 | 97 | 0.80 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 3.70 | 3.95 | 3.84 | +0.87 | +29.30% | 1 | 408 | 0.74 | 0.98 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 2.76 | 2.97 | 3.09 | +1.09 | +54.50% | 62 | 836 | 0.36 | 0.94 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 1.91 | 2.01 | 2.04 | +0.94 | +85.46% | 77 | 1,787 | 0.39 | 0.85 | 0.13 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 1.02 | 1.17 | 1.11 | +0.50 | +81.97% | 774 | 4,539 | 0.32 | 0.71 | 0.21 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 0.48 | 0.60 | 0.47 | +0.19 | +67.86% | 1,323 | 2,245 | 0.36 | 0.47 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.18 | 0.25 | 0.22 | +0.12 | +120.00% | 1,638 | 2,085 | 0.37 | 0.24 | 0.20 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 0.08 | 0.10 | 0.10 | +0.03 | +42.86% | 32,032 | 750 | 0.40 | 0.13 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 718 | 1,766 | 0.45 | 0.06 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 138 | 252 | 0.53 | 0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 20 | 2,165 | 0.60 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 38 | 540 | 0.69 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | -0.20 | -95.24% | 509 | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 26 | 464 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 633 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 113 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 69.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 519 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 128 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 71.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.60 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 72.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 47 | 2.71 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 73.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 79 | 2.81 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 74.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,034 | 1.44 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 3.11 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 77.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,043 | 1.77 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 78.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 14 | 3.31 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 97 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 3.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 42.00 | 0.00 | 0.03 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.03 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.03 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 46.50 | 0.00 | 0.03 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 115 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.03 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 48.50 | 0.00 | 0.03 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 9 | 49 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 113 | 2,434 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 21 | 532 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 13 | 1,126 | 0.57 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 715 | 1,187 | 0.51 | -0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 0.05 | 0.06 | 0.06 | -0.08 | -57.15% | 692 | 1,423 | 0.46 | -0.06 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.09 | 0.13 | 0.11 | -0.20 | -64.52% | 784 | 1,194 | 0.42 | -0.15 | 0.13 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 0.26 | 0.36 | 0.28 | -0.49 | -63.64% | 827 | 2,422 | 0.39 | -0.29 | 0.21 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 0.62 | 0.74 | 0.70 | -0.74 | -51.39% | 1,070 | 318 | 0.35 | -0.53 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.80 | 1.63 | 1.55 | -0.57 | -26.89% | 59 | 81 | 0.22 | -0.76 | 0.20 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 2.19 | 2.34 | 2.12 | -1.30 | -38.02% | 2 | 188 | 0.43 | -0.87 | 0.11 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 3.10 | 3.65 | 3.20 | -1.02 | -24.18% | 183 | 279 | 0.55 | -0.94 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 4.10 | 4.35 | 4.97 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.97 | 0.03 | -0.03 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 4.25 | 5.35 | 8.01 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.99 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 6.10 | 6.35 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 7.10 | 7.35 | 10.52 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 8.05 | 8.30 | 9.30 | 0.00 | 0.00% | 0 | 10 | 1.10 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 9.05 | 9.35 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 10.10 | 10.25 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 11.05 | 11.35 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 12.10 | 12.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 13.10 | 13.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 14.10 | 14.35 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 15.10 | 15.35 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 16.10 | 16.35 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 74.00 | 17.10 | 17.35 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 17.10 | 19.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 76.00 | 18.05 | 19.95 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 77.00 | 19.10 | 20.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 78.00 | 20.15 | 21.75 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 22.10 | 23.95 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 26.20 | 30.25 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |