Options Chain for CVS HEALTH CORP COM (CVS) - $67.18 as of 4/29/2024 3:25:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.30 | 22.65 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 17.00 | 18.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 55.00 | 10.85 | 12.75 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 56.00 | 11.40 | 11.75 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 57.00 | 10.30 | 10.80 | 10.79 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.97 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 58.00 | 9.50 | 10.00 | % | 0 | 0 | 0.32 | 0.95 | 0.02 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 59.00 | 8.60 | 10.45 | % | 0 | 0 | 0.30 | 0.93 | 0.02 | -0.02 | 4/29/2024 2:58:54 PM EST | |||
| 60.00 | 7.65 | 7.90 | 7.79 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 61.00 | 6.70 | 8.50 | 6.85 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.88 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 62.00 | 6.00 | 6.15 | % | 0 | 0 | 0.30 | 0.85 | 0.04 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 63.00 | 5.15 | 5.30 | % | 0 | 0 | 0.29 | 0.80 | 0.05 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 64.00 | 4.35 | 5.55 | % | 0 | 0 | 0.29 | 0.75 | 0.06 | -0.04 | 4/29/2024 2:58:54 PM EST | |||
| 65.00 | 3.65 | 3.80 | 3.66 | % | 3 | 0 | 0.28 | 0.69 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST | |
| 66.00 | 3.00 | 3.10 | % | 0 | 0 | 0.28 | 0.63 | 0.07 | -0.04 | 4/29/2024 2:58:54 PM EST | |||
| 67.00 | 2.43 | 2.58 | 2.49 | 0.00 | 0.00% | 0 | 205 | 0.28 | 0.56 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 68.00 | 1.92 | 2.06 | 1.97 | -0.01 | -0.51% | 27 | 39 | 0.27 | 0.49 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 69.00 | 1.49 | 1.63 | 1.49 | -0.49 | -24.75% | 2 | 13 | 0.34 | 0.41 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 70.00 | 1.13 | 1.43 | 1.17 | -0.03 | -2.50% | 25 | 63 | 0.27 | 0.34 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 71.00 | 0.84 | 0.92 | 0.85 | -0.02 | -2.30% | 13 | 27 | 0.27 | 0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 72.00 | 0.61 | 0.71 | 0.71 | +0.05 | +7.58% | 2 | 20 | 0.27 | 0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 73.00 | 0.44 | 1.32 | 0.47 | -0.04 | -7.85% | 5 | 47 | 0.27 | 0.18 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 74.00 | 0.32 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 78 | 0.26 | 0.14 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 75.00 | 0.23 | 0.27 | 0.26 | -0.01 | -3.71% | 12 | 89 | 0.27 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 76.00 | 0.16 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.09 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 77.00 | 0.12 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.07 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 78.00 | 0.09 | 0.13 | 0.11 | -0.01 | -8.34% | 5 | 13 | 0.28 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 79.00 | 0.03 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:58:54 PM EST |
| 80.00 | 0.03 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 2:58:54 PM EST |
| 81.00 | 0.02 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.02 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 82.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 2:58:54 PM EST |
| 83.00 | 0.01 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 85.00 | 0.01 | 0.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 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 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 55.00 | 0.02 | 0.75 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 56.00 | 0.03 | 0.75 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 57.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 58.00 | 0.13 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 59.00 | 0.18 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 60.00 | 0.25 | 0.28 | 0.23 | -0.09 | -28.13% | 20 | 47 | 0.31 | -0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 61.00 | 0.33 | 0.38 | 0.35 | -0.04 | -10.26% | 23 | 7 | 0.30 | -0.12 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 62.00 | 0.46 | 0.50 | 0.42 | -0.16 | -27.59% | 20 | 22 | 0.30 | -0.15 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 63.00 | 0.62 | 0.67 | 0.61 | -0.09 | -12.86% | 1 | 36 | 0.29 | -0.20 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 64.00 | 0.83 | 0.89 | 0.84 | -0.08 | -8.70% | 14 | 52 | 0.28 | -0.25 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 65.00 | 1.11 | 1.17 | 0.94 | -0.27 | -22.32% | 13 | 76 | 0.28 | -0.31 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 66.00 | 1.45 | 1.52 | 1.47 | +0.04 | +2.80% | 2 | 10 | 0.36 | -0.37 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 67.00 | 1.80 | 1.97 | 1.81 | -0.19 | -9.50% | 2 | 69 | 0.27 | -0.44 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 68.00 | 2.09 | 2.46 | 2.20 | -0.32 | -12.70% | 8 | 78 | 0.27 | -0.51 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 69.00 | 2.86 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 51 | 0.27 | -0.59 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 70.00 | 3.60 | 3.75 | 3.75 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.66 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 71.00 | 4.30 | 5.85 | 4.37 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.72 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 72.00 | 5.15 | 6.90 | 5.22 | 0.00 | 0.00% | 0 | 43 | 0.28 | -0.77 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 73.00 | 5.95 | 6.20 | 5.54 | -0.65 | -10.51% | 5 | 3 | 0.28 | -0.82 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 74.00 | 5.55 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.86 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 75.00 | 7.80 | 8.00 | 7.95 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.89 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 76.00 | 8.60 | 9.05 | 6.62 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.91 | 0.03 | -0.01 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 77.00 | 9.45 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.93 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 78.00 | 10.65 | 11.00 | 10.24 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 2:58:54 PM EST |
| 79.00 | 11.65 | 11.95 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 80.00 | 12.65 | 13.60 | 12.80 | -0.21 | -1.62% | 5 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 81.00 | 13.65 | 14.90 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 82.00 | 13.65 | 14.95 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 83.00 | 15.65 | 16.65 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 85.00 | 17.65 | 19.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 90.00 | 22.60 | 23.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 95.00 | 26.50 | 29.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 100.00 | 31.05 | 33.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST |