Options Chain for CVS HEALTH CORP COM (CVS) - $67.80 as of 4/25/2024 7:33:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.45 | 24.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:52 PM EST | |||
| 50.00 | 15.85 | 19.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:52 PM EST | |||
| 55.00 | 11.35 | 15.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 56.00 | 11.65 | 12.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 57.00 | 9.05 | 11.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 58.00 | 8.60 | 11.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 59.00 | 6.90 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 60.00 | 7.00 | 9.10 | 9.25 | 0.00 | 0.00% | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 61.00 | 6.25 | 7.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:52 PM EST | |||
| 62.00 | 5.25 | 6.95 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.06 | 4/24/2024 3:59:52 PM EST | |||
| 63.00 | 2.84 | 6.00 | 6.02 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.07 | 4/18/2024 | 4/24/2024 3:59:52 PM EST |
| 64.00 | 2.85 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 70 | 0.71 | 0.97 | 0.03 | -0.06 | 4/18/2024 | 4/24/2024 3:59:52 PM EST |
| 65.00 | 2.75 | 3.35 | 2.90 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.97 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 66.00 | 1.71 | 2.09 | 3.42 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.81 | 0.13 | -0.17 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 67.00 | 1.00 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 84 | 0.27 | 0.71 | 0.23 | -0.15 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 68.00 | 0.44 | 0.47 | 0.44 | 0.00 | 0.00% | 0 | 579 | 0.26 | 0.44 | 0.30 | -0.14 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 69.00 | 0.14 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 1,572 | 0.28 | 0.21 | 0.20 | -0.11 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 70.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2,156 | 0.31 | 0.08 | 0.10 | -0.06 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 71.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2,430 | 0.37 | 0.03 | 0.04 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 72.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,340 | 0.41 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 73.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 533 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 74.00 | 0.01 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 744 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,763 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 76.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 403 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 77.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 516 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 78.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 549 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 554 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,035 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 81.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,883 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 394 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 83.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 783 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 84.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 272 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 203 | 1.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:52 PM EST |
| 86.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 99 | 2.58 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:52 PM EST |
| 87.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 323 | 2.86 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:52 PM EST |
| 88.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 127 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:52 PM EST |
| 89.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.84 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:52 PM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 145 | 0.82 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/24/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 388 | 0.76 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 61.00 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 188 | 0.85 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 62.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.58 | -0.02 | 0.01 | -0.06 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 63.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 282 | 0.50 | -0.03 | 0.02 | -0.07 | 4/23/2024 | 4/24/2024 3:59:52 PM EST |
| 64.00 | 0.02 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 170 | 0.54 | -0.03 | 0.03 | -0.06 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 65.00 | 0.04 | 0.96 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.41 | -0.03 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 66.00 | 0.08 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,371 | 0.31 | -0.19 | 0.13 | -0.17 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 67.00 | 0.24 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 810 | 0.28 | -0.29 | 0.23 | -0.15 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 68.00 | 0.62 | 0.66 | 0.66 | 0.00 | 0.00% | 0 | 1,054 | 0.28 | -0.56 | 0.30 | -0.14 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 69.00 | 1.21 | 1.40 | 1.27 | 0.00 | 0.00% | 0 | 721 | 0.27 | -0.79 | 0.20 | -0.11 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 70.00 | 1.67 | 2.44 | 2.20 | 0.00 | 0.00% | 0 | 828 | 0.47 | -0.92 | 0.10 | -0.06 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 71.00 | 2.63 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 41 | 0.45 | -0.97 | 0.04 | -0.03 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 72.00 | 3.20 | 4.35 | 4.13 | 0.00 | 0.00% | 0 | 138 | 1.00 | -0.99 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 73.00 | 5.10 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 74.00 | 6.15 | 8.15 | 6.64 | 0.00 | 0.00% | 0 | 473 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 75.00 | 7.10 | 7.35 | 7.05 | 0.00 | 0.00% | 0 | 73 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 76.00 | 8.10 | 8.35 | 8.05 | 0.00 | 0.00% | 0 | 6 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 77.00 | 8.80 | 9.45 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 78.00 | 10.10 | 10.35 | 10.25 | 0.00 | 0.00% | 0 | 4 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 79.00 | 10.10 | 11.40 | 12.50 | 0.00 | 0.00% | 0 | 7 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 80.00 | 11.15 | 12.85 | 12.25 | 0.00 | 0.00% | 0 | 5 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 81.00 | 13.10 | 13.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 82.00 | 13.65 | 14.40 | 7.38 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:52 PM EST |
| 83.00 | 15.10 | 15.35 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 84.00 | 14.20 | 18.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 85.00 | 15.15 | 19.35 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 86.00 | 16.10 | 19.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 87.00 | 17.25 | 20.25 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 88.00 | 18.70 | 22.25 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 89.00 | 19.05 | 23.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 90.00 | 20.15 | 24.25 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 91.00 | 20.85 | 25.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 95.00 | 25.00 | 29.35 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 100.00 | 30.00 | 34.20 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 105.00 | 35.00 | 39.00 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST |