Options Chain for CVS HEALTH CORP COM (CVS) - $58.65 as of 7/26/2024 3:47:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.70 | 21.45 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:53 PM EST | |||
| 45.00 | 15.95 | 17.80 | 16.05 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 6/20/2024 | 7/26/2024 3:59:53 PM EST |
| 46.00 | 14.95 | 16.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:53 PM EST | |||
| 47.00 | 13.95 | 15.10 | 14.01 | % | 2 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST | |
| 48.00 | 12.95 | 14.05 | 12.92 | % | 2 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST | |
| 49.00 | 12.00 | 12.45 | 12.00 | % | 3 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST | |
| 50.00 | 11.00 | 12.25 | 11.07 | +1.45 | +15.08% | 3 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 51.00 | 10.00 | 11.30 | 9.91 | % | 1 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST | |
| 52.00 | 9.00 | 10.10 | 8.91 | % | 3 | 0 | 0.76 | 0.99 | 0.01 | -0.02 | 7/26/2024 | 7/26/2024 3:59:53 PM EST | |
| 53.00 | 8.00 | 9.60 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 7/19/2024 | 7/26/2024 3:59:53 PM EST |
| 54.00 | 7.00 | 8.15 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.98 | 0.02 | -0.03 | 7/25/2024 | 7/26/2024 3:59:53 PM EST |
| 55.00 | 6.05 | 7.15 | 6.00 | +2.51 | +71.92% | 2 | 103 | 0.54 | 0.95 | 0.03 | -0.04 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 56.00 | 5.00 | 6.15 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.92 | 0.04 | -0.05 | 7/25/2024 | 7/26/2024 3:59:53 PM EST |
| 57.00 | 3.45 | 4.85 | 4.25 | +1.58 | +59.18% | 9 | 451 | 0.45 | 0.89 | 0.05 | -0.06 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 58.00 | 2.95 | 3.40 | 3.05 | +1.46 | +91.83% | 63 | 452 | 0.37 | 0.85 | 0.08 | -0.06 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 59.00 | 2.27 | 2.61 | 2.40 | +1.34 | +126.42% | 204 | 1,354 | 0.36 | 0.78 | 0.11 | -0.07 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 60.00 | 1.69 | 1.74 | 1.74 | +1.07 | +159.71% | 1,065 | 1,158 | 0.33 | 0.67 | 0.14 | -0.07 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 61.00 | 1.09 | 1.16 | 1.17 | +0.79 | +207.90% | 1,725 | 603 | 0.33 | 0.52 | 0.16 | -0.08 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 62.00 | 0.67 | 0.73 | 0.69 | +0.46 | +200.00% | 860 | 406 | 0.33 | 0.37 | 0.14 | -0.07 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 63.00 | 0.37 | 0.44 | 0.40 | +0.24 | +150.00% | 2,105 | 234 | 0.33 | 0.26 | 0.11 | -0.06 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 64.00 | 0.23 | 0.25 | 0.25 | +0.14 | +127.28% | 1,315 | 1,543 | 0.34 | 0.17 | 0.08 | -0.05 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 65.00 | 0.14 | 0.15 | 0.15 | +0.05 | +50.00% | 3,327 | 1,034 | 0.35 | 0.11 | 0.06 | -0.04 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 66.00 | 0.09 | 0.11 | 0.10 | +0.04 | +66.67% | 146 | 332 | 0.38 | 0.07 | 0.04 | -0.03 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 67.00 | 0.07 | 0.10 | 0.10 | +0.03 | +42.86% | 14 | 39 | 0.42 | 0.04 | 0.03 | -0.02 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 68.00 | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 118 | 170 | 0.46 | 0.02 | 0.02 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 69.00 | 0.03 | 0.27 | 0.07 | +0.03 | +75.00% | 45 | 12 | 0.56 | 0.01 | 0.01 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 70.00 | 0.05 | 0.08 | 0.06 | +0.01 | +20.00% | 52 | 240 | 0.54 | 0.01 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 71.00 | 0.05 | 0.09 | 0.06 | +0.02 | +50.00% | 1 | 66 | 0.59 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 72.00 | 0.02 | 0.11 | 0.02 | -0.01 | -33.34% | 18 | 64 | 0.61 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 73.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 9 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 75.00 | 0.02 | 0.08 | 0.02 | -0.01 | -33.34% | 36 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 3 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 327 | 139 | 0.90 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:53 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 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1,150 | 327 | 0.98 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 350 | 2 | 1.15 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.27 | 0.32 | +0.29 | +966.67% | 3 | 19 | 1.22 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 49.00 | 0.01 | 0.20 | 0.20 | +0.18 | +900.00% | 2 | 26 | 0.83 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 50.00 | 0.01 | 0.10 | 0.05 | +0.03 | +150.00% | 3 | 56 | 0.70 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 51.00 | 0.02 | 0.16 | 0.09 | +0.07 | +350.00% | 20 | 73 | 0.70 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 52.00 | 0.02 | 0.13 | 0.06 | -0.01 | -14.29% | 1 | 106 | 0.60 | -0.01 | 0.01 | -0.02 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 53.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 67 | 5,552 | 0.52 | -0.02 | 0.01 | -0.02 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 54.00 | 0.02 | 0.19 | 0.04 | -0.09 | -69.24% | 4 | 2,105 | 0.53 | -0.02 | 0.02 | -0.03 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 55.00 | 0.03 | 0.09 | 0.06 | -0.14 | -70.00% | 83 | 235 | 0.43 | -0.05 | 0.03 | -0.04 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 56.00 | 0.06 | 0.09 | 0.10 | -0.24 | -70.59% | 26 | 436 | 0.39 | -0.08 | 0.04 | -0.05 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 57.00 | 0.11 | 0.14 | 0.14 | -0.41 | -74.55% | 38 | 504 | 0.37 | -0.11 | 0.05 | -0.06 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 58.00 | 0.19 | 0.22 | 0.22 | -0.71 | -76.35% | 136 | 429 | 0.35 | -0.15 | 0.08 | -0.06 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 59.00 | 0.34 | 0.36 | 0.35 | -1.16 | -76.83% | 730 | 235 | 0.33 | -0.22 | 0.11 | -0.07 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 60.00 | 0.61 | 0.65 | 0.63 | -1.27 | -66.85% | 461 | 134 | 0.32 | -0.33 | 0.14 | -0.07 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 61.00 | 1.04 | 1.08 | 1.10 | -1.73 | -61.14% | 257 | 146 | 0.32 | -0.48 | 0.16 | -0.08 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 62.00 | 1.59 | 1.66 | 1.94 | -1.11 | -36.40% | 9 | 35 | 0.31 | -0.63 | 0.14 | -0.07 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 63.00 | 2.24 | 2.52 | 4.61 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.74 | 0.11 | -0.06 | 7/22/2024 | 7/26/2024 3:59:53 PM EST |
| 64.00 | 2.87 | 4.35 | 4.37 | +0.92 | +26.67% | 1 | 4 | 0.27 | -0.83 | 0.08 | -0.05 | 7/26/2024 | 7/26/2024 3:59:53 PM EST |
| 65.00 | 3.95 | 4.15 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.89 | 0.06 | -0.04 | 7/12/2024 | 7/26/2024 3:59:53 PM EST |
| 66.00 | 4.05 | 5.15 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.04 | -0.03 | 6/26/2024 | 7/26/2024 3:59:53 PM EST |
| 67.00 | 5.00 | 7.10 | % | 0 | 0 | 0.84 | -0.96 | 0.03 | -0.02 | 7/26/2024 3:59:53 PM EST | |||
| 68.00 | 5.90 | 8.00 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | -0.01 | 7/26/2024 3:59:53 PM EST | |||
| 69.00 | 7.85 | 9.10 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 7/26/2024 3:59:53 PM EST | |||
| 70.00 | 8.00 | 10.10 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 7/26/2024 3:59:53 PM EST | |||
| 71.00 | 9.00 | 12.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:53 PM EST | |||
| 72.00 | 10.15 | 12.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:53 PM EST | |||
| 73.00 | 11.80 | 13.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:53 PM EST | |||
| 75.00 | 12.60 | 15.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:53 PM EST | |||
| 80.00 | 17.90 | 20.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:53 PM EST | |||
| 85.00 | 23.00 | 25.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:53 PM EST |