Options Chain for CVS HEALTH CORP COM (CVS) - $67.77 as of 4/25/2024 3:45:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.05 | 24.25 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 50.00 | 16.05 | 19.45 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 55.00 | 10.50 | 15.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 56.00 | 9.00 | 13.60 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 57.00 | 9.15 | 11.45 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 58.00 | 7.35 | 11.35 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 59.00 | 7.10 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 60.00 | 6.90 | 8.25 | 9.25 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 61.00 | 5.80 | 6.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 62.00 | 4.40 | 6.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 63.00 | 2.71 | 5.50 | 6.02 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/25/2024 4:00:00 PM EST |
| 64.00 | 2.63 | 3.50 | 5.40 | 0.00 | 0.00% | 0 | 70 | 0.88 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 2.15 | 2.41 | 2.28 | -0.62 | -21.38% | 52 | 16 | 0.91 | 0.98 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 1.18 | 1.82 | 1.27 | -2.15 | -62.87% | 11 | 8 | 0.99 | 0.91 | 0.15 | -0.10 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 67.00 | 0.52 | 0.57 | 0.50 | -0.52 | -50.98% | 253 | 84 | 0.26 | 0.66 | 0.40 | -0.18 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 68.00 | 0.11 | 0.14 | 0.14 | -0.30 | -68.19% | 606 | 579 | 0.26 | 0.23 | 0.37 | -0.14 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 69.00 | 0.03 | 0.04 | 0.03 | -0.15 | -83.34% | 485 | 1,572 | 0.31 | 0.03 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 211 | 2,156 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 71.00 | 0.02 | 0.19 | 0.03 | -0.01 | -25.00% | 15 | 2,430 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 72.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 287 | 1,340 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 73.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 115 | 533 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 74.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 744 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 2,763 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 76.00 | 0.00 | 0.06 | 0.01 | -0.05 | -83.34% | 3 | 403 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 516 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 78.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 549 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 554 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,035 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 81.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,883 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 394 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 83.00 | 0.00 | 0.10 | 0.10 | +0.07 | +233.34% | 83 | 783 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 84.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 272 | 3.47 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 203 | 1.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 86.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 99 | 3.72 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:00 PM EST |
| 87.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 323 | 4.58 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:00 PM EST |
| 88.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 127 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 89.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 4.08 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:00 PM EST |
| 91.00 | 0.00 | 0.95 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 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 | 2.91 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.01 | 0.01 | % | 128 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST | |
| 57.00 | 0.00 | 0.03 | 0.01 | % | 10 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST | |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 68 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST | |
| 59.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 145 | 1.17 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/25/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 40 | 388 | 1.20 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 73 | 188 | 0.91 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 0.20 | 0.02 | +0.01 | +100.00% | 46 | 81 | 1.24 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 63.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 118 | 282 | 0.62 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 64.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 3 | 170 | 0.53 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 97 | 222 | 0.38 | -0.02 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 0.04 | 0.05 | 0.07 | +0.01 | +16.67% | 225 | 2,371 | 0.29 | -0.09 | 0.15 | -0.10 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 67.00 | 0.19 | 0.22 | 0.20 | -0.07 | -25.93% | 326 | 810 | 0.24 | -0.34 | 0.40 | -0.18 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 68.00 | 0.74 | 0.89 | 0.72 | +0.06 | +9.10% | 134 | 1,054 | 0.30 | -0.77 | 0.37 | -0.14 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 69.00 | 1.60 | 2.24 | 1.65 | +0.38 | +29.93% | 110 | 721 | 0.45 | -0.97 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 70.00 | 2.57 | 3.75 | 2.99 | +0.79 | +35.91% | 84 | 828 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 71.00 | 2.52 | 4.10 | 3.80 | +0.70 | +22.59% | 14 | 41 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 72.00 | 4.50 | 6.75 | 4.13 | 0.00 | 0.00% | 0 | 138 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 73.00 | 5.50 | 6.35 | 5.10 | 0.00 | 0.00% | 0 | 7 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 74.00 | 6.50 | 6.75 | 6.85 | +0.21 | +3.17% | 1,524 | 473 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 75.00 | 6.75 | 8.60 | 7.65 | +0.60 | +8.52% | 240 | 73 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 76.00 | 7.85 | 9.35 | 9.15 | +1.10 | +13.67% | 10 | 6 | 2.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 77.00 | 7.65 | 11.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 78.00 | 8.55 | 12.75 | 10.25 | 0.00 | 0.00% | 0 | 4 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 79.00 | 9.00 | 12.90 | 12.50 | 0.00 | 0.00% | 0 | 7 | 2.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 80.00 | 11.70 | 13.40 | 12.25 | 0.00 | 0.00% | 0 | 5 | 3.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 81.00 | 11.45 | 15.85 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 82.00 | 13.05 | 17.00 | 7.38 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 4:00:00 PM EST |
| 83.00 | 13.40 | 17.75 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 84.00 | 14.05 | 18.35 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 85.00 | 15.10 | 19.00 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 86.00 | 16.75 | 20.85 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 87.00 | 17.30 | 21.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 88.00 | 18.30 | 22.25 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 89.00 | 19.65 | 23.60 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 90.00 | 21.45 | 23.60 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 91.00 | 22.05 | 24.40 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 95.00 | 25.60 | 29.60 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 100.00 | 30.75 | 35.00 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 105.00 | 35.55 | 39.85 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |