Options Chain for CVS HEALTH CORP COM (CVS) - $71.43 as of 8/22/2025 3:38:27 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 | 35.85 | 38.20 | 37.03 | % | 1.06 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 31.15 | 33.05 | 32.10 | % | 0.80 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 24.35 | 28.30 | 26.33 | % | 0.59 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 20.25 | 23.30 | 21.78 | 12.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 51.00 | 20.15 | 22.30 | 21.23 | % | 0.42 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 52.00 | 17.85 | 21.30 | 19.58 | 20.32 | % | 0.38 | 1 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 53.00 | 16.80 | 20.30 | 18.55 | 19.20 | +0.31 | +1.65% | 0.35 | 1 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 54.00 | 15.65 | 19.30 | 17.48 | 18.67 | +0.77 | +4.31% | 0.32 | 1 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 16.15 | 18.30 | 17.23 | 17.54 | +10.14 | +137.03% | 0.31 | 1 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 56.00 | 15.10 | 17.30 | 16.20 | 12.10 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 57.00 | 14.10 | 15.50 | 14.80 | 13.72 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.95 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 58.00 | 12.30 | 15.30 | 13.80 | 12.73 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 59.00 | 12.15 | 14.30 | 13.23 | 9.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 11.20 | 11.95 | 11.58 | 12.51 | +1.59 | +14.56% | 0.19 | 4 | 65 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 10.15 | 10.75 | 10.45 | 10.43 | +2.48 | +31.20% | 0.17 | 1 | 728 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 62.00 | 9.15 | 9.45 | 9.30 | 9.30 | +0.48 | +5.45% | 0.15 | 5 | 100 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 63.00 | 8.15 | 8.55 | 8.35 | 8.41 | +0.16 | +1.94% | 0.13 | 2 | 72 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 64.00 | 6.35 | 8.75 | 7.55 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 219 | 0.77 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 5.80 | 6.45 | 6.13 | 6.35 | -0.45 | -6.62% | 0.09 | 37 | 545 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 66.00 | 5.20 | 5.55 | 5.38 | 5.45 | -0.67 | -10.95% | 0.08 | 7 | 170 | 0.60 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.00 | 4.20 | 4.50 | 4.35 | 4.36 | -0.76 | -14.85% | 0.06 | 11 | 157 | 0.54 | 0.98 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 68.00 | 3.30 | 3.50 | 3.40 | 3.31 | -0.70 | -17.46% | 0.05 | 78 | 1,422 | 0.27 | 0.93 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 69.00 | 2.42 | 2.68 | 2.55 | 2.44 | -0.84 | -25.61% | 0.04 | 6 | 188 | 0.36 | 0.86 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 1.60 | 1.81 | 1.71 | 1.58 | -0.67 | -29.78% | 0.02 | 115 | 469 | 0.22 | 0.74 | 0.16 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 71.00 | 0.98 | 1.04 | 1.01 | 0.96 | -0.49 | -33.80% | 0.01 | 406 | 2,070 | 0.21 | 0.58 | 0.19 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.00 | 0.51 | 0.55 | 0.53 | 0.47 | -0.48 | -50.53% | 0.01 | 402 | 456 | 0.20 | 0.38 | 0.18 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 73.00 | 0.23 | 0.27 | 0.25 | 0.23 | -0.29 | -55.77% | 0.00 | 359 | 622 | 0.20 | 0.22 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 74.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.20 | -64.52% | 0.00 | 382 | 139 | 0.20 | 0.11 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 1,590 | 2,459 | 0.21 | 0.05 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 41 | 320 | 0.28 | 0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.37 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 68 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | 0.21 | +0.19 | +950.00% | 0.00 | 1 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.21 | 0.11 | 0.65 | +0.53 | +441.67% | 0.00 | 1 | 433 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.21 | 0.11 | 0.67 | +0.40 | +148.15% | 0.00 | 1 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 106 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.29 | +0.24 | +480.00% | 0.00 | 1 | 206 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 16 | 212 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 19 | 417 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 10 | 260 | 0.40 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.22 | 0.11 | 0.16 | +0.08 | +100.00% | 0.00 | 5 | 33 | 0.41 | -0.02 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 68.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 37 | 351 | 0.25 | -0.07 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 69.00 | 0.12 | 0.19 | 0.16 | 0.18 | -0.06 | -25.00% | 0.00 | 54 | 162 | 0.22 | -0.14 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.08 | -18.61% | 0.01 | 92 | 249 | 0.22 | -0.26 | 0.16 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 71.00 | 0.61 | 0.68 | 0.65 | 0.72 | -0.16 | -18.19% | 0.01 | 66 | 195 | 0.20 | -0.42 | 0.19 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.00 | 1.00 | 1.33 | 1.17 | 1.28 | -0.07 | -5.19% | 0.02 | 757 | 645 | 0.20 | -0.62 | 0.18 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 73.00 | 1.81 | 2.00 | 1.91 | 1.98 | +0.35 | +21.48% | 0.03 | 15 | 47 | 0.27 | -0.78 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 74.00 | 2.55 | 2.90 | 2.73 | 2.80 | +0.50 | +21.74% | 0.04 | 5 | 288 | 0.37 | -0.89 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 3.30 | 5.75 | 4.53 | 3.38 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.87 | -0.95 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 76.00 | 3.45 | 6.80 | 5.13 | % | 0.07 | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 77.00 | 5.50 | 7.80 | 6.65 | % | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 78.00 | 5.00 | 8.70 | 6.85 | % | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 79.00 | 7.40 | 9.70 | 8.55 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 8.10 | 10.65 | 9.38 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 81.00 | 8.35 | 11.70 | 10.03 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 82.00 | 9.95 | 12.70 | 11.33 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 83.00 | 11.20 | 13.70 | 12.45 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 12.80 | 15.70 | 14.25 | 21.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 17.90 | 20.80 | 19.35 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |