Options Chain for CVS HEALTH CORP COM (CVS)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.95 | 31.35 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:08 PM | |||
| 60.00 | 26.00 | 26.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:08 PM | |||
| 65.00 | 21.05 | 21.35 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:08 PM | |||
| 70.00 | 16.00 | 16.25 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:08 PM | |||
| 74.00 | 12.05 | 12.30 | 12.29 | 0.00 | 0.00% | 0 | 5 | 1.56 | 1.00 | 0.00 | -0.01 | 1/24/2023 | 2/2/2023 9:00:08 PM |
| 75.00 | 11.05 | 11.35 | 11.52 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 1/24/2023 | 2/2/2023 9:00:08 PM |
| 76.00 | 10.00 | 10.35 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:08 PM | |||
| 77.00 | 9.05 | 9.35 | 11.15 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | -0.01 | 1/31/2023 | 2/2/2023 9:00:08 PM |
| 78.00 | 8.05 | 8.25 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 1/13/2023 | 2/2/2023 9:00:08 PM |
| 79.00 | 7.05 | 7.30 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.01 | 1/27/2023 | 2/2/2023 9:00:08 PM |
| 80.00 | 6.00 | 6.35 | 7.70 | 0.00 | 0.00% | 0 | 13 | 0.86 | 1.00 | 0.00 | -0.01 | 1/31/2023 | 2/2/2023 9:00:08 PM |
| 81.00 | 5.05 | 5.30 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.01 | -0.02 | 1/31/2023 | 2/2/2023 9:00:08 PM |
| 82.00 | 4.05 | 4.40 | 5.85 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.98 | 0.02 | -0.06 | 1/30/2023 | 2/2/2023 9:00:08 PM |
| 83.00 | 3.10 | 3.35 | 3.55 | -1.45 | -29.00% | 2 | 12 | 0.56 | 0.95 | 0.06 | -0.12 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 84.00 | 2.05 | 2.37 | 2.02 | -1.36 | -40.24% | 21 | 38 | 0.43 | 0.88 | 0.11 | -0.20 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 85.00 | 1.20 | 1.46 | 1.18 | -1.16 | -49.58% | 52 | 100 | 0.31 | 0.78 | 0.20 | -0.25 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 86.00 | 0.57 | 0.70 | 0.56 | -0.92 | -62.17% | 889 | 581 | 0.30 | 0.56 | 0.31 | -0.26 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 87.00 | 0.22 | 0.24 | 0.22 | -0.76 | -77.56% | 2,558 | 690 | 0.28 | 0.27 | 0.24 | -0.21 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 88.00 | 0.06 | 0.09 | 0.06 | -0.40 | -86.96% | 1,055 | 1,322 | 0.32 | 0.10 | 0.11 | -0.11 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 89.00 | 0.02 | 0.03 | 0.03 | -0.13 | -81.25% | 1,423 | 1,203 | 0.35 | 0.03 | 0.04 | -0.04 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 90.00 | 0.01 | 0.02 | 0.03 | -0.03 | -50.00% | 497 | 1,381 | 0.42 | 0.00 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 91.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 187 | 1,578 | 0.50 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 92.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 904 | 0.56 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 93.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 267 | 0.64 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:08 PM |
| 94.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 205 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 130 | 602 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 96.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 25 | 415 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,406 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 98.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 1,096 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 99.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:08 PM |
| 100.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 7 | 195 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 101.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:08 PM |
| 102.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 91 | 1.45 | 0.00 | 0.00 | 0.00 | 1/24/2023 | 2/2/2023 9:00:08 PM |
| 103.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 1/17/2023 | 2/2/2023 9:00:08 PM |
| 104.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.59 | 0.00 | 0.00 | 0.00 | 1/13/2023 | 2/2/2023 9:00:08 PM |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 140 | 1.66 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 9:00:08 PM |
| 106.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 1/24/2023 | 2/2/2023 9:00:08 PM |
| 110.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 9:00:08 PM |
| 115.00 | 0.00 | 0.27 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 120.00 | 0.00 | 0.27 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 130.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/11/2023 | 2/2/2023 9:00:08 PM |
| 135.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | -0.01 | 1/20/2023 | 2/2/2023 9:00:08 PM |
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:08 PM | |||
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:08 PM | |||
| 70.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.00 | 0.00 | -0.01 | 1/24/2023 | 2/2/2023 9:00:08 PM |
| 74.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 255 | 1.27 | 0.00 | 0.00 | -0.01 | 1/24/2023 | 2/2/2023 9:00:08 PM |
| 75.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.23 | 0.00 | 0.00 | -0.01 | 1/26/2023 | 2/2/2023 9:00:08 PM |
| 76.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 8 | 15 | 1.07 | 0.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 49 | 1.03 | 0.00 | 0.00 | -0.01 | 1/30/2023 | 2/2/2023 9:00:08 PM |
| 78.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 70 | 0.87 | 0.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 79.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.82 | 0.00 | 0.00 | -0.01 | 1/31/2023 | 2/2/2023 9:00:08 PM |
| 80.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 4 | 61 | 0.72 | 0.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 81.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 120 | 126 | 0.59 | 0.00 | 0.01 | -0.02 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 82.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 28 | 277 | 0.48 | -0.02 | 0.02 | -0.06 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 83.00 | 0.01 | 0.05 | 0.06 | +0.03 | +100.00% | 24 | 448 | 0.42 | -0.05 | 0.06 | -0.12 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 84.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 110 | 968 | 0.38 | -0.12 | 0.11 | -0.20 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 85.00 | 0.14 | 0.19 | 0.18 | +0.11 | +157.15% | 462 | 1,054 | 0.32 | -0.22 | 0.20 | -0.25 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 86.00 | 0.43 | 0.52 | 0.47 | +0.23 | +95.84% | 1,085 | 863 | 0.31 | -0.44 | 0.31 | -0.26 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 87.00 | 1.01 | 1.14 | 1.15 | +0.65 | +130.00% | 460 | 1,810 | 0.31 | -0.73 | 0.24 | -0.21 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 88.00 | 1.82 | 2.05 | 2.18 | +1.47 | +207.05% | 59 | 597 | 0.39 | -0.90 | 0.11 | -0.11 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 89.00 | 2.72 | 2.99 | 3.03 | +1.41 | +87.04% | 40 | 823 | 0.51 | -0.97 | 0.04 | -0.04 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 90.00 | 3.75 | 4.00 | 4.07 | +1.21 | +42.31% | 6 | 285 | 0.55 | -1.00 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 91.00 | 4.75 | 5.00 | 4.57 | +1.39 | +43.72% | 12 | 301 | 0.66 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 92.00 | 5.75 | 6.15 | 4.21 | 0.00 | 0.00% | 0 | 33 | 0.76 | -1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:08 PM |
| 93.00 | 6.70 | 7.05 | 7.05 | -0.30 | -4.09% | 1 | 9 | 0.85 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 94.00 | 7.70 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 1/24/2023 | 2/2/2023 9:00:08 PM |
| 95.00 | 8.70 | 9.05 | 8.01 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/20/2023 | 2/2/2023 9:00:08 PM |
| 96.00 | 9.75 | 10.00 | 9.40 | +2.25 | +31.47% | 2 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:08 PM |
| 97.00 | 10.70 | 11.05 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/13/2023 | 2/2/2023 9:00:08 PM |
| 98.00 | 11.70 | 11.95 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/19/2023 | 2/2/2023 9:00:08 PM |
| 99.00 | 12.70 | 12.95 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 9:00:08 PM |
| 100.00 | 13.75 | 14.00 | 11.26 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/12/2023 | 2/2/2023 9:00:08 PM |
| 101.00 | 14.75 | 15.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 102.00 | 15.75 | 16.00 | 14.84 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/20/2023 | 2/2/2023 9:00:08 PM |
| 103.00 | 16.75 | 17.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 104.00 | 17.75 | 18.15 | 16.65 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 9:00:08 PM |
| 105.00 | 18.70 | 18.95 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 106.00 | 19.75 | 19.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 110.00 | 23.70 | 23.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 115.00 | 28.70 | 29.05 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 120.00 | 33.70 | 34.10 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 125.00 | 38.70 | 39.25 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 130.00 | 43.70 | 44.25 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM | |||
| 135.00 | 48.60 | 49.25 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:08 PM |