Options Chain for CVS HEALTH CORP COM (CVS) - $67.14 as of 3/31/2025 3:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.00 | 34.90 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 25.85 | 29.90 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 21.00 | 24.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 50.00 | 16.05 | 19.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 51.00 | 15.10 | 18.90 | 17.12 | +1.62 | +10.46% | 2 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 14.85 | 16.20 | 15.58 | +0.77 | +5.20% | 10 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 53.00 | 13.70 | 16.15 | 14.68 | 0.00 | 0.00% | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 12.15 | 15.95 | 13.95 | -0.34 | -2.38% | 1 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 12.55 | 12.95 | 12.59 | +0.12 | +0.97% | 3 | 36 | 1.62 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 10.30 | 13.95 | 11.23 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 9.10 | 12.50 | 9.05 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.98 | 0.01 | -0.03 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 8.25 | 11.85 | % | 0 | 0 | 2.14 | 0.98 | 0.01 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 59.00 | 7.30 | 11.00 | 9.53 | 0.00 | 0.00% | 0 | 6 | 2.03 | 0.97 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 7.80 | 8.00 | 7.43 | 0.00 | 0.00% | 0 | 57 | 1.28 | 0.95 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 61.00 | 6.60 | 7.90 | 6.75 | +0.72 | +11.94% | 1 | 186 | 1.33 | 0.92 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 62.00 | 5.85 | 6.20 | 5.93 | +0.70 | +13.39% | 2 | 168 | 0.65 | 0.89 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 63.00 | 4.95 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 251 | 0.55 | 0.86 | 0.04 | -0.16 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 64.00 | 3.25 | 4.20 | 3.58 | 0.00 | 0.00% | 0 | 54 | 0.53 | 0.81 | 0.06 | -0.17 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 3.15 | 3.30 | 3.30 | +0.87 | +35.81% | 48 | 485 | 0.49 | 0.76 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 66.00 | 2.29 | 2.52 | 2.36 | +0.66 | +38.83% | 12 | 681 | 0.46 | 0.70 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.00 | 1.70 | 1.84 | 1.81 | +0.32 | +21.48% | 86 | 715 | 0.46 | 0.61 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 68.00 | 1.18 | 1.26 | 1.19 | +0.24 | +25.27% | 1,594 | 743 | 0.46 | 0.49 | 0.13 | -0.17 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 69.00 | 0.73 | 0.80 | 0.80 | +0.20 | +33.34% | 258 | 2,381 | 0.44 | 0.35 | 0.13 | -0.15 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 0.43 | 0.47 | 0.47 | +0.11 | +30.56% | 5,247 | 850 | 0.43 | 0.23 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 71.00 | 0.24 | 0.28 | 0.24 | +0.03 | +14.29% | 172 | 389 | 0.43 | 0.14 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 72.00 | 0.13 | 0.16 | 0.15 | +0.03 | +25.00% | 98 | 413 | 0.43 | 0.08 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 73.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 90 | 562 | 0.44 | 0.05 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 74.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 81 | 375 | 0.41 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 154 | 50 | 0.48 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 7 | 130 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 72 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.02 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.22 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.19 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.04 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.03 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 0.26 | 0.01 | -0.11 | -91.67% | 14 | 17 | 1.01 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 0.01 | 0.08 | 0.04 | +0.01 | +33.34% | 3 | 538 | 0.80 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 58.00 | 0.01 | 0.28 | 0.04 | -0.04 | -50.00% | 1 | 33 | 0.86 | -0.02 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 59.00 | 0.02 | 0.46 | 0.06 | +0.01 | +20.00% | 2 | 98 | 0.88 | -0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 0.06 | 0.40 | 0.07 | -0.01 | -12.50% | 12 | 141 | 0.83 | -0.05 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 61.00 | 0.09 | 0.13 | 0.09 | -0.03 | -25.00% | 16 | 371 | 0.65 | -0.08 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 62.00 | 0.13 | 0.17 | 0.14 | -0.02 | -12.50% | 67 | 458 | 0.61 | -0.11 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 63.00 | 0.18 | 0.22 | 0.18 | -0.12 | -40.00% | 171 | 326 | 0.57 | -0.14 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 64.00 | 0.27 | 0.31 | 0.26 | -0.08 | -23.53% | 25 | 192 | 0.54 | -0.19 | 0.06 | -0.17 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 0.41 | 0.46 | 0.42 | -0.11 | -20.76% | 540 | 578 | 0.51 | -0.24 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 66.00 | 0.63 | 0.68 | 0.65 | -0.14 | -17.73% | 197 | 583 | 0.49 | -0.30 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 67.00 | 0.94 | 1.00 | 0.84 | -0.36 | -30.00% | 2,067 | 5,412 | 0.48 | -0.39 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 68.00 | 1.37 | 1.63 | 1.19 | -0.54 | -31.22% | 36 | 371 | 0.46 | -0.51 | 0.13 | -0.17 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 69.00 | 1.93 | 2.12 | 1.77 | -1.27 | -41.78% | 9 | 110 | 0.47 | -0.65 | 0.13 | -0.15 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 2.60 | 2.73 | 2.47 | -0.71 | -22.33% | 13 | 29 | 0.44 | -0.77 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 71.00 | 2.32 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.86 | 0.08 | -0.09 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 72.00 | 3.95 | 4.45 | % | 0 | 0 | 0.48 | -0.92 | 0.06 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 73.00 | 3.90 | 6.95 | 8.12 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.95 | 0.04 | -0.04 | 2/28/2025 | 3/31/2025 3:59:57 PM EST |
| 74.00 | 5.60 | 7.25 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 5.25 | 8.85 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 76.00 | 6.65 | 9.85 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 77.00 | 7.20 | 10.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 78.00 | 8.15 | 12.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 79.00 | 9.60 | 13.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 80.00 | 10.65 | 14.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 85.00 | 15.30 | 19.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 90.00 | 20.30 | 24.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |