Options Chain for CVS HEALTH CORP COM (CVS) - $56.31 as of 5/2/2024 11:16:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.35 | 15.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 44.00 | 10.45 | 11.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 45.00 | 8.55 | 11.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 46.00 | 6.65 | 10.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 47.00 | 5.70 | 9.20 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 48.00 | 4.75 | 8.10 | % | 0 | 0 | 0.80 | 0.97 | 0.02 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 49.00 | 4.10 | 5.95 | % | 0 | 0 | 0.41 | 0.93 | 0.03 | -0.02 | 5/2/2024 11:59:01 AM EST | |||
| 50.00 | 4.45 | 5.75 | % | 0 | 0 | 0.57 | 0.90 | 0.05 | -0.02 | 5/2/2024 11:59:01 AM EST | |||
| 51.00 | 2.51 | 4.00 | % | 0 | 0 | 0.42 | 0.85 | 0.06 | -0.03 | 5/2/2024 11:59:01 AM EST | |||
| 52.00 | 3.00 | 3.15 | 3.02 | % | 6 | 0 | 0.27 | 0.79 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 53.00 | 1.70 | 2.36 | 1.84 | % | 7 | 0 | 0.30 | 0.70 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 54.00 | 1.62 | 1.80 | 1.57 | % | 18 | 0 | 0.23 | 0.59 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 55.00 | 1.11 | 1.17 | 1.16 | -1.09 | -48.45% | 275 | 108 | 0.24 | 0.46 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 56.00 | 0.71 | 0.86 | 0.69 | -1.16 | -62.71% | 76 | 84 | 0.24 | 0.35 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 57.00 | 0.44 | 1.27 | 0.46 | -0.63 | -57.80% | 56 | 700 | 0.24 | 0.24 | 0.10 | -0.02 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 58.00 | 0.27 | 0.32 | 0.29 | -0.49 | -62.83% | 23 | 91 | 0.24 | 0.17 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 59.00 | 0.17 | 0.22 | 0.17 | -0.40 | -70.18% | 27 | 19 | 0.35 | 0.12 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 60.00 | 0.13 | 0.16 | 0.15 | -0.21 | -58.34% | 44 | 79 | 0.27 | 0.08 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 61.00 | 0.08 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.28 | 0.06 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 62.00 | 0.07 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.04 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 63.00 | 0.06 | 0.20 | 0.07 | -0.02 | -22.23% | 53 | 123 | 0.36 | 0.02 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 64.00 | 0.05 | 0.20 | 0.10 | +0.01 | +11.12% | 100 | 202 | 0.39 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 65.00 | 0.03 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 127 | 0.43 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 66.00 | 0.03 | 0.19 | 0.06 | 0.00 | 0.00% | 100 | 170 | 0.41 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 67.00 | 0.03 | 0.18 | 0.04 | -0.03 | -42.86% | 31 | 99 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 68.00 | 0.05 | 0.13 | 0.05 | 0.00 | 0.00% | 1 | 117 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 69.00 | 0.04 | 0.08 | 0.04 | 0.00 | 0.00% | 108 | 574 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 70.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 17 | 196 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 71.00 | 0.01 | 0.07 | 0.11 | +0.06 | +120.00% | 8 | 531 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 72.00 | 0.01 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 73.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 74.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 75.00 | 0.01 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 147 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 76.00 | 0.01 | 0.20 | 0.05 | -0.21 | -80.77% | 6 | 78 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 77.00 | 0.01 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 78.00 | 0.01 | 0.20 | 0.04 | -0.03 | -42.86% | 3 | 118 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 79.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 80.00 | 0.01 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 251 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 81.00 | 0.01 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 11:59:01 AM EST |
| 82.00 | 0.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 11:59:01 AM EST |
| 83.00 | 0.01 | 1.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 84.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 200 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 85.00 | 0.00 | 0.51 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 11:59:01 AM EST |
| 86.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 121 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 87.00 | 0.00 | 0.03 | 0.03 | % | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 90.00 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 95.00 | 0.00 | 0.02 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 2.16 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 44.00 | 0.01 | 2.18 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 45.00 | 0.01 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 46.00 | 0.01 | 2.19 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 47.00 | 0.01 | 2.20 | % | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 48.00 | 0.02 | 1.10 | % | 0 | 0 | 0.47 | -0.03 | 0.02 | -0.01 | 5/2/2024 11:59:01 AM EST | |||
| 49.00 | 0.10 | 0.13 | % | 0 | 0 | 0.30 | -0.07 | 0.03 | -0.02 | 5/2/2024 11:59:01 AM EST | |||
| 50.00 | 0.14 | 0.18 | 0.20 | 0.00 | 0.00% | 17 | 32 | 0.27 | -0.10 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 51.00 | 0.23 | 0.26 | 0.25 | % | 1 | 0 | 0.26 | -0.15 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 52.00 | 0.37 | 0.40 | 0.44 | % | 34 | 0 | 0.25 | -0.21 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 53.00 | 0.60 | 0.64 | 0.62 | % | 28 | 0 | 0.23 | -0.30 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 54.00 | 0.93 | 0.99 | 1.02 | % | 30 | 0 | 0.23 | -0.41 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST | |
| 55.00 | 1.41 | 1.48 | 1.55 | +0.63 | +68.48% | 22 | 79 | 0.23 | -0.54 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 56.00 | 1.97 | 2.41 | 2.20 | +0.90 | +69.24% | 16 | 97 | 0.27 | -0.65 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 57.00 | 2.74 | 2.86 | 3.26 | +1.45 | +80.11% | 5 | 47 | 0.23 | -0.76 | 0.10 | -0.02 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 58.00 | 3.20 | 3.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.08 | -0.83 | 0.08 | -0.02 | 4/22/2024 | 5/2/2024 11:59:01 AM EST |
| 59.00 | 4.35 | 4.90 | 4.80 | +0.92 | +23.72% | 2 | 21 | 0.35 | -0.88 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 60.00 | 4.65 | 6.45 | 5.74 | +1.48 | +34.75% | 12 | 64 | 0.64 | -0.92 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 61.00 | 5.15 | 7.35 | 6.87 | +1.62 | +30.86% | 16 | 43 | 0.55 | -0.94 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 62.00 | 7.35 | 8.70 | 7.13 | +1.48 | +26.20% | 20 | 56 | 0.48 | -0.96 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 63.00 | 8.35 | 9.15 | 8.58 | +1.71 | +24.90% | 2 | 150 | 0.50 | -0.98 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 64.00 | 9.30 | 9.65 | 9.50 | +1.85 | +24.19% | 7 | 28 | 0.80 | -0.99 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 65.00 | 10.10 | 10.80 | 8.94 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.99 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 66.00 | 10.60 | 11.65 | 11.87 | +1.88 | +18.82% | 3 | 65 | 0.65 | -0.99 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 67.00 | 11.90 | 13.45 | 12.00 | +1.15 | +10.60% | 7 | 11 | 1.06 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 68.00 | 13.25 | 13.65 | 13.80 | +2.25 | +19.49% | 12 | 32 | 0.63 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 69.00 | 14.10 | 15.60 | 15.20 | +2.44 | +19.13% | 24 | 87 | 0.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 70.00 | 14.30 | 15.60 | 13.75 | 0.00 | 0.00% | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 71.00 | 14.75 | 16.65 | 16.85 | +3.00 | +21.67% | 11 | 7 | 0.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 72.00 | 16.60 | 18.50 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 73.00 | 18.35 | 18.75 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 74.00 | 18.75 | 20.55 | 19.97 | +13.32 | +200.31% | 1 | 7 | 0.77 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:01 AM EST |
| 75.00 | 19.30 | 20.85 | 20.15 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 76.00 | 20.55 | 22.60 | 8.94 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 11:59:01 AM EST |
| 77.00 | 21.90 | 22.90 | 21.03 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 78.00 | 23.10 | 24.90 | 10.19 | 0.00 | 0.00% | 0 | 8 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:59:01 AM EST |
| 79.00 | 24.25 | 25.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 80.00 | 24.15 | 27.40 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:01 AM EST |
| 81.00 | 25.15 | 28.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 82.00 | 26.35 | 29.35 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 83.00 | 27.25 | 30.45 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 84.00 | 28.80 | 31.05 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 85.00 | 29.40 | 32.45 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 86.00 | 30.30 | 33.45 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 87.00 | 31.10 | 34.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 90.00 | 34.30 | 37.45 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 95.00 | 39.10 | 42.45 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST | |||
| 100.00 | 44.20 | 47.45 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:01 AM EST |