Options Chain for CVS HEALTH CORP COM (CVS) - $55.90 as of 5/6/2024 3:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.95 | 17.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 44.00 | 11.80 | 12.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 45.00 | 10.75 | 11.45 | 11.00 | +1.35 | +13.99% | 3 | 8 | 0.82 | 0.99 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 46.00 | 9.70 | 12.00 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 47.00 | 8.55 | 10.05 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 48.00 | 7.55 | 8.75 | % | 0 | 0 | 0.48 | 0.96 | 0.02 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 49.00 | 6.45 | 8.00 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 50.00 | 5.60 | 7.45 | 6.20 | -0.43 | -6.49% | 5 | 48 | 0.70 | 0.92 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 51.00 | 3.55 | 6.00 | % | 0 | 0 | 0.66 | 0.89 | 0.04 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 52.00 | 4.15 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.86 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 53.00 | 2.94 | 4.60 | 3.55 | +0.15 | +4.42% | 1 | 7 | 0.25 | 0.81 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 54.00 | 2.75 | 2.94 | 2.73 | -0.32 | -10.50% | 78 | 21 | 0.22 | 0.74 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 55.00 | 1.90 | 2.16 | 1.91 | -0.36 | -15.86% | 16 | 261 | 0.20 | 0.65 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 56.00 | 1.47 | 1.56 | 1.45 | -0.10 | -6.46% | 122 | 261 | 0.21 | 0.54 | 0.12 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 57.00 | 1.00 | 1.16 | 1.06 | -0.20 | -15.88% | 67 | 94 | 0.21 | 0.42 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 58.00 | 0.65 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 33 | 0.21 | 0.32 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 59.00 | 0.41 | 0.51 | 0.40 | -0.20 | -33.34% | 58 | 241 | 0.21 | 0.23 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 60.00 | 0.25 | 0.43 | 0.29 | -0.05 | -14.71% | 84 | 231 | 0.22 | 0.17 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 61.00 | 0.16 | 0.27 | 0.19 | -0.03 | -13.64% | 416 | 59 | 0.23 | 0.12 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 62.00 | 0.11 | 0.13 | 0.17 | +0.01 | +6.25% | 5 | 46 | 0.22 | 0.09 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 63.00 | 0.08 | 0.11 | 0.09 | -0.02 | -18.19% | 8 | 77 | 0.24 | 0.05 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 64.00 | 0.06 | 0.10 | 0.07 | -0.04 | -36.37% | 200 | 34 | 0.26 | 0.04 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 129 | 0.28 | 0.03 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 66.00 | 0.04 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.02 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 67.00 | 0.03 | 0.71 | 0.05 | +0.04 | +400.00% | 200 | 4 | 0.42 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 68.00 | 0.02 | 0.20 | 0.05 | -0.56 | -91.81% | 200 | 25 | 0.35 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 69.00 | 0.02 | 0.73 | 0.03 | -0.22 | -88.00% | 100 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 70.00 | 0.03 | 0.10 | 0.04 | -0.06 | -60.00% | 110 | 165 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 71.00 | 0.01 | 0.26 | 0.04 | +0.03 | +300.00% | 141 | 312 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 72.00 | 0.01 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 73.00 | 0.01 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 74.00 | 0.01 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 1,081 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 76.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:05 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 79.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 44.00 | 0.01 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 45.00 | 0.01 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 46.00 | 0.01 | 0.75 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 47.00 | 0.02 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.02 | 0.01 | -0.01 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 48.00 | 0.04 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.04 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 49.00 | 0.03 | 0.31 | 0.08 | -0.06 | -42.86% | 8 | 100 | 0.31 | -0.05 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 50.00 | 0.09 | 0.25 | 0.11 | 0.00 | 0.00% | 14 | 90 | 0.26 | -0.08 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 51.00 | 0.04 | 0.38 | 0.16 | -0.26 | -61.91% | 35 | 13 | 0.28 | -0.11 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 52.00 | 0.15 | 0.25 | 0.26 | +0.01 | +4.00% | 31 | 34 | 0.23 | -0.14 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 53.00 | 0.34 | 0.43 | 0.45 | +0.08 | +21.63% | 49 | 49 | 0.23 | -0.19 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 54.00 | 0.52 | 0.80 | 0.59 | +0.06 | +11.33% | 232 | 24 | 0.23 | -0.26 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 55.00 | 0.82 | 0.92 | 0.92 | +0.06 | +6.98% | 154 | 315 | 0.21 | -0.35 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 56.00 | 1.23 | 1.51 | 1.46 | +0.17 | +13.18% | 4 | 131 | 0.21 | -0.46 | 0.12 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 57.00 | 1.77 | 1.97 | 1.92 | 0.00 | 0.00% | 0 | 53 | 0.22 | -0.58 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 58.00 | 2.42 | 3.20 | 2.47 | -1.02 | -29.23% | 8 | 13 | 0.21 | -0.68 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 59.00 | 2.85 | 3.55 | 3.34 | +0.21 | +6.71% | 9 | 26 | 0.30 | -0.77 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 60.00 | 3.55 | 4.70 | 4.34 | +0.49 | +12.73% | 3 | 29 | 0.35 | -0.83 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 61.00 | 3.75 | 6.75 | 5.08 | +4.71 | +1,272.98% | 1 | 2 | 0.28 | -0.88 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 62.00 | 4.95 | 7.20 | 6.11 | -1.49 | -19.61% | 3 | 71 | 0.36 | -0.91 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 63.00 | 6.50 | 7.70 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.95 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 64.00 | 7.00 | 9.70 | 8.46 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.96 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 65.00 | 8.40 | 9.60 | 9.42 | +0.62 | +7.05% | 4 | 12 | 0.46 | -0.97 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 66.00 | 9.55 | 10.80 | 10.55 | -0.15 | -1.41% | 5 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 67.00 | 10.30 | 11.70 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.99 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 68.00 | 11.25 | 12.70 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 69.00 | 12.35 | 13.65 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 70.00 | 13.15 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 71.00 | 14.55 | 15.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 72.00 | 15.10 | 17.00 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 73.00 | 16.55 | 17.45 | 18.74 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 74.00 | 16.80 | 18.45 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 75.00 | 18.00 | 20.25 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 76.00 | 19.55 | 20.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 77.00 | 20.70 | 21.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 78.00 | 21.30 | 22.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 79.00 | 22.50 | 24.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 80.00 | 23.65 | 24.65 | 24.75 | 0.00 | 0.00% | 0 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 85.00 | 27.65 | 30.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 90.00 | 32.20 | 35.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 95.00 | 37.65 | 40.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 100.00 | 42.30 | 45.25 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |