Options Chain for CVS HEALTH CORP COM (CVS) - $79.76 as of 3/28/2024 9:24:59 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 32.95 | 36.90 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
50.00 | 28.65 | 31.95 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 23.00 | 27.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 18.85 | 20.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
62.00 | 16.80 | 18.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
63.00 | 15.75 | 17.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
64.00 | 14.95 | 16.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
65.00 | 14.75 | 15.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
66.00 | 12.80 | 15.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
67.00 | 11.80 | 13.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
68.00 | 10.80 | 13.35 | 6.75 | 0.00 | 0.00% | 0 | 10 | 0.93 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 4:00:05 PM EST |
69.00 | 9.85 | 11.65 | 7.35 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 4:00:05 PM EST |
70.00 | 8.10 | 10.30 | 9.07 | 0.00 | 0.00% | 0 | 113 | 0.94 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:05 PM EST |
71.00 | 7.80 | 10.25 | 9.45 | +4.55 | +92.86% | 1 | 100 | 0.68 | 0.99 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
72.00 | 7.65 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 86 | 1.11 | 0.99 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
73.00 | 6.75 | 7.75 | 5.69 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.97 | 0.02 | -0.02 | 3/21/2024 | 3/28/2024 4:00:05 PM EST |
74.00 | 4.05 | 6.85 | 5.22 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.95 | 0.03 | -0.03 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
75.00 | 4.85 | 5.95 | 5.05 | +0.58 | +12.98% | 17 | 217 | 0.79 | 0.91 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
76.00 | 3.70 | 4.15 | 3.35 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.86 | 0.06 | -0.06 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
77.00 | 2.83 | 3.20 | 3.10 | +0.62 | +25.00% | 15 | 165 | 0.27 | 0.80 | 0.08 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
78.00 | 2.14 | 2.33 | 2.35 | +0.65 | +38.24% | 98 | 746 | 0.23 | 0.72 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
79.00 | 1.45 | 1.51 | 1.58 | +0.20 | +14.50% | 499 | 1,045 | 0.21 | 0.62 | 0.13 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 0.95 | 0.99 | 0.95 | +0.11 | +13.10% | 4,124 | 1,917 | 0.22 | 0.48 | 0.15 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
81.00 | 0.54 | 0.58 | 0.60 | +0.08 | +15.39% | 1,613 | 695 | 0.22 | 0.32 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
82.00 | 0.30 | 0.32 | 0.34 | +0.04 | +13.34% | 214 | 668 | 0.22 | 0.18 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
83.00 | 0.07 | 0.19 | 0.18 | +0.02 | +12.50% | 115 | 377 | 0.23 | 0.10 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
84.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 351 | 88 | 0.24 | 0.06 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
85.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 12 | 261 | 0.24 | 0.03 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
86.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 330 | 0.27 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
87.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 20 | 107 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
88.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
89.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 190 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
90.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 167 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
91.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
92.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
93.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
94.00 | 0.00 | 1.22 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
95.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 4:00:05 PM EST |
96.00 | 0.00 | 1.26 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
97.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
98.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
99.00 | 0.00 | 1.26 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
101.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
102.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
103.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
104.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 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 | 1.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
50.00 | 0.00 | 2.13 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 0.00 | 0.18 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 4:00:05 PM EST |
62.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:05 PM EST |
63.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.55 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
64.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 278 | 0.67 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
65.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 194 | 0.97 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
66.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 138 | 0.61 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
67.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 47 | 187 | 1.07 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
68.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 120 | 46 | 0.49 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
69.00 | 0.01 | 0.21 | 0.04 | -0.02 | -33.34% | 180 | 104 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
70.00 | 0.01 | 0.55 | 0.03 | -0.01 | -25.00% | 80 | 231 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
71.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 51 | 350 | 0.53 | -0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
72.00 | 0.02 | 0.21 | 0.05 | 0.00 | 0.00% | 13 | 76 | 0.41 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
73.00 | 0.05 | 0.11 | 0.05 | -0.03 | -37.50% | 9 | 87 | 0.36 | -0.03 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
74.00 | 0.03 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 923 | 0.33 | -0.05 | 0.03 | -0.03 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
75.00 | 0.05 | 0.09 | 0.07 | -0.05 | -41.67% | 8 | 2,258 | 0.26 | -0.09 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
76.00 | 0.10 | 0.13 | 0.11 | -0.14 | -56.00% | 81 | 1,560 | 0.25 | -0.14 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
77.00 | 0.19 | 0.22 | 0.19 | -0.11 | -36.67% | 91 | 987 | 0.23 | -0.20 | 0.08 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
78.00 | 0.36 | 0.38 | 0.36 | -0.15 | -29.42% | 157 | 6,159 | 0.22 | -0.28 | 0.10 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
79.00 | 0.61 | 0.68 | 0.65 | -0.18 | -21.69% | 256 | 1,544 | 0.21 | -0.38 | 0.13 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
80.00 | 1.11 | 1.14 | 1.07 | -0.37 | -25.70% | 872 | 501 | 0.21 | -0.52 | 0.15 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
81.00 | 1.70 | 1.77 | 1.75 | -0.57 | -24.57% | 39 | 18 | 0.21 | -0.68 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
82.00 | 2.20 | 2.69 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.82 | 0.12 | -0.04 | 3/19/2024 | 3/28/2024 4:00:05 PM EST |
83.00 | 2.93 | 4.25 | 3.10 | % | 20 | 0 | 0.27 | -0.90 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST | |
84.00 | 4.00 | 4.35 | % | 0 | 0 | 0.28 | -0.94 | 0.05 | -0.02 | 3/28/2024 4:00:05 PM EST | |||
85.00 | 5.15 | 6.30 | % | 0 | 0 | 0.68 | -0.97 | 0.03 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
86.00 | 6.10 | 6.90 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
87.00 | 7.05 | 7.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
88.00 | 7.40 | 9.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
89.00 | 8.35 | 10.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
90.00 | 9.80 | 11.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
91.00 | 11.05 | 12.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
92.00 | 12.00 | 12.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
93.00 | 12.65 | 13.95 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
94.00 | 14.05 | 14.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
95.00 | 15.05 | 17.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
96.00 | 15.60 | 17.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
97.00 | 15.55 | 18.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
98.00 | 17.75 | 19.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
99.00 | 18.60 | 20.45 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
100.00 | 19.05 | 22.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
101.00 | 20.75 | 22.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
102.00 | 21.40 | 23.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
103.00 | 23.05 | 24.95 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
104.00 | 23.50 | 24.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
105.00 | 23.55 | 27.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |