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