Options Chain for CVS HEALTH CORP COM (CVS) - $67.33 as of 4/26/2024 3:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.15 | 33.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 37.50 | 27.85 | 31.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 26.15 | 28.60 | 29.10 | 0.00 | 0.00% | 0 | 6 | 1.80 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 23.00 | 26.25 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 20.30 | 22.45 | 24.35 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 17.60 | 22.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 15.45 | 19.75 | 18.25 | 0.00 | 0.00% | 0 | 6 | 0.66 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 10.15 | 14.75 | 14.05 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 57.00 | 8.35 | 12.60 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 58.00 | 7.40 | 11.50 | % | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 59.00 | 7.45 | 8.60 | 10.96 | 0.00 | 0.00% | 0 | 2,650 | 0.35 | 0.93 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 6.50 | 7.65 | 7.80 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.91 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 61.00 | 6.55 | 6.75 | % | 0 | 0 | 0.30 | 0.89 | 0.03 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 62.00 | 5.70 | 5.85 | % | 0 | 0 | 0.28 | 0.86 | 0.04 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 62.50 | 4.30 | 5.45 | 7.72 | 0.00 | 0.00% | 0 | 80 | 0.31 | 0.84 | 0.04 | -0.04 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 63.00 | 4.85 | 5.00 | 4.95 | % | 1 | 0 | 0.31 | 0.82 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 64.00 | 4.10 | 4.20 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.77 | 0.06 | -0.05 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 3.35 | 3.50 | 3.38 | -0.02 | -0.59% | 23 | 238 | 0.31 | 0.70 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 66.00 | 2.77 | 2.83 | 2.75 | +0.13 | +4.97% | 7 | 105 | 0.31 | 0.63 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 67.00 | 2.19 | 2.26 | 2.19 | +0.02 | +0.93% | 22 | 154 | 0.31 | 0.56 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 67.50 | 1.94 | 1.99 | 1.96 | -0.02 | -1.01% | 29 | 436 | 0.31 | 0.52 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 68.00 | 1.70 | 1.76 | 1.70 | +0.16 | +10.39% | 48 | 1,056 | 0.30 | 0.48 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 69.00 | 1.26 | 1.33 | 1.30 | +0.06 | +4.84% | 33 | 343 | 0.30 | 0.40 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.92 | 0.98 | 0.95 | -0.01 | -1.05% | 133 | 3,389 | 0.30 | 0.32 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 71.00 | 0.64 | 0.72 | 0.66 | +0.04 | +6.46% | 5 | 193 | 0.30 | 0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 72.00 | 0.26 | 0.50 | 0.50 | 0.00 | 0.00% | 6 | 74 | 0.29 | 0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 72.50 | 0.39 | 0.43 | 0.40 | +0.01 | +2.57% | 233 | 3,343 | 0.30 | 0.17 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 73.00 | 0.32 | 0.35 | 0.33 | -0.01 | -2.95% | 17 | 38 | 0.29 | 0.15 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 74.00 | 0.21 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 247 | 0.30 | 0.11 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 0.16 | 0.18 | 0.17 | +0.02 | +13.34% | 110 | 6,665 | 0.30 | 0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 76.00 | 0.09 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 1,211 | 0.30 | 0.05 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 77.00 | 0.04 | 0.10 | 0.07 | -0.04 | -36.37% | 20 | 4,576 | 0.30 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 77.50 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 90 | 3,665 | 0.31 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 78.00 | 0.03 | 0.08 | 0.07 | -0.01 | -12.50% | 120 | 23 | 0.31 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 79.00 | 0.03 | 0.26 | 0.06 | -0.01 | -14.29% | 40 | 7 | 0.38 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 61 | 20,392 | 0.34 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 81.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 82.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 12 | 7,304 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 20 | 8,456 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 87.50 | 0.01 | 0.04 | 0.05 | -0.17 | -77.28% | 5 | 1,285 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 836 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 0.01 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 527 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 799 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 264 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 40 | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.36 | % | 0 | 9 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.28 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 228 | 0.70 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 20 | 269 | 0.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.02 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 385 | 0.42 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 57.00 | 0.04 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.04 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 58.00 | 0.05 | 0.32 | % | 0 | 0 | 0.41 | -0.05 | 0.02 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 59.00 | 0.12 | 0.15 | 0.13 | -0.21 | -61.77% | 4 | 2,650 | 0.36 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 712 | 0.35 | -0.09 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 61.00 | 0.25 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.11 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 62.00 | 0.36 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.14 | 0.04 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 62.50 | 0.43 | 0.51 | 0.42 | -0.03 | -6.67% | 13 | 679 | 0.33 | -0.16 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 63.00 | 0.52 | 0.55 | 0.53 | -0.02 | -3.64% | 2 | 17 | 0.33 | -0.18 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 64.00 | 0.73 | 0.77 | 0.71 | -0.06 | -7.80% | 31 | 89 | 0.32 | -0.23 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 1.01 | 1.05 | 1.02 | +0.07 | +7.37% | 203 | 1,996 | 0.32 | -0.30 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 66.00 | 1.39 | 1.44 | 1.39 | -0.02 | -1.42% | 3 | 175 | 0.32 | -0.37 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 67.00 | 1.82 | 1.85 | 1.85 | -0.01 | -0.54% | 15 | 83 | 0.32 | -0.44 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 67.50 | 2.07 | 2.28 | 2.06 | -0.07 | -3.29% | 172 | 3,109 | 0.32 | -0.48 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 68.00 | 2.34 | 2.55 | 2.34 | +0.18 | +8.34% | 46 | 249 | 0.32 | -0.52 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 69.00 | 2.90 | 2.98 | 2.80 | -0.02 | -0.71% | 4 | 69 | 0.32 | -0.60 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 3.55 | 3.65 | 3.62 | +0.15 | +4.33% | 150 | 12,217 | 0.32 | -0.68 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 71.00 | 2.99 | 4.45 | 4.43 | 0.00 | 0.00% | 0 | 48 | 0.34 | -0.74 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 72.00 | 5.10 | 5.60 | 5.03 | +0.43 | +9.35% | 1 | 24 | 0.37 | -0.80 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 72.50 | 5.50 | 7.15 | 5.60 | +0.08 | +1.45% | 18 | 2,544 | 0.32 | -0.83 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 73.00 | 5.95 | 6.95 | 5.67 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.85 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 74.00 | 4.95 | 8.05 | 6.90 | +0.60 | +9.53% | 10 | 1 | 0.34 | -0.89 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 6.60 | 10.00 | 7.85 | 0.00 | 0.00% | 26 | 3,831 | 0.35 | -0.92 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 76.00 | 7.00 | 10.25 | 8.72 | 0.00 | 0.00% | 0 | 60 | 0.71 | -0.95 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 77.00 | 8.20 | 11.70 | 9.23 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 77.50 | 8.25 | 11.85 | 10.30 | +0.05 | +0.49% | 7 | 678 | 0.45 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 78.00 | 9.70 | 12.80 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 79.00 | 11.50 | 14.00 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 12.60 | 15.00 | 12.85 | 0.00 | 0.00% | 0 | 51 | 0.81 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 81.00 | 12.40 | 14.05 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 82.50 | 15.10 | 17.50 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 15.50 | 19.95 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 87.50 | 18.15 | 20.75 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 21.00 | 23.95 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 26.30 | 29.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 31.65 | 33.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 105.00 | 36.90 | 38.45 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 41.40 | 43.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 46.30 | 49.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |