NYSE:CVS - CVS Health Options Chain

Get Started

$56.04 -1.36 (-2.37 %)

(As of 03/22/2019 04:00 PM ET)

Previous Close$56.04

Today's Range$55.92 - $57.28

52-Week Range$51.93 - $82.15

Volume9.59 million shs

Average Volume17.25 million shs

Market Capitalization$72.69 billion

P/E Ratio7.92

Dividend Yield3.48%

Beta0.95

CVS Health (NYSE:CVS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
3/29/2019	$80.00	$0.005	Call	0	127	0.7875	0.002666
3/29/2019	$75.00	$0.010	Call	0	270	0.708129 (+0.035483)	0.006291
3/29/2019	$73.00	$0.015	Call	0	104	0.662889 (-0.102874)	0.00826
3/29/2019	$72.50	$0.125	Call	0	17	0.890151 (-0.017449)	0.044221
3/29/2019	$72.00	$0.015	Call	0	33	0.629759	0.008647
3/29/2019	$71.50	$0.015	Call	0	12	0.613616 (-0.086705)	0.008924
3/29/2019	$71.00	$0.010	Call	0	188	0.568286 (-0.0168)	0.006546
3/29/2019	$70.50	$0.125	Call	0	40	0.800111	0.047132
3/29/2019	$70.00	$0.010	Call	11	776	0.539965 (+0.01441)	0.007379
3/29/2019	$69.50	$0.015	Call	0	58	0.546524 (-0.082872)	0.010186
3/29/2019	$69.00	$0.015	Call	0	31	0.52578 (-0.021881)	0.010135
3/29/2019	$68.50	$0.015	Call	0	72	0.509023 (-0.025645)	0.010618
3/29/2019	$68.00	$0.015	Call	0	144	0.489501 (-0.059654)	0.010796
3/29/2019	$67.50	$0.015	Call	0	81	0.479062 (-0.060667)	0.012382
3/29/2019	$67.00	$0.015	Call	50	58	0.452305 (-0.02691)	0.011576
3/29/2019	$66.50	$0.005	Call	0	20	0.380579 (-0.081008)	0.004975
3/29/2019	$66.00	$0.015	Call	0	225 (-3)	0.414112 (-0.007901)	0.012514
3/29/2019	$65.50	$0.015	Call	0	35	0.394617 (-0.031001)	0.013058
3/29/2019	$65.00	$0.015	Call	0	4,555	0.374837 (+0.017389)	0.013665
3/29/2019	$64.50	$0.015	Call	0	518	0.354758 (-0.08439)	0.014345
3/29/2019	$64.00	$0.005	Call	10	192	0.291413 (-0.059546)	0.006329
3/29/2019	$63.50	$0.015	Call	0	106	0.313624 (-0.051381)	0.015992
3/29/2019	$63.00	$0.015	Call	1	336	0.292529 (-0.05243)	0.017004
3/29/2019	$62.50	$0.015	Call	30	244	0.271048 (-0.023881)	0.018187
3/29/2019	$62.00	$0.025	Call	1	524	0.269979 (-0.062243)	0.028704
3/29/2019	$61.50	$0.040	Call	5	281	0.267978 (-0.041677)	0.043579
3/29/2019	$61.00	$0.050	Call	208	446 (+3)	0.253303 (-0.033324)	0.055441
3/29/2019	$60.50	$0.080	Call	110	141	0.251643 (-0.040545)	0.083167
3/29/2019	$60.00	$0.125	Call	287	2,021 (+70)	0.250043 (-0.037691)	0.121204
3/29/2019	$59.50	$0.195	Call	123	274 (+30)	0.250588 (-0.016317)	0.173403
3/29/2019	$59.00	$0.290	Call	234	944 (+8)	0.249798 (-0.020122)	0.237087
3/29/2019	$58.50	$0.415	Call	291	334 (+6)	0.247775 (-0.008337)	0.312124
3/29/2019	$58.00	$0.590	Call	687	839 (+58)	0.24911 (-0.020304)	0.399645
3/29/2019	$57.50	$0.790	Call	398	1,028 (+77)	0.244541 (-0.011525)	0.491802
3/29/2019	$57.00	$1.080	Call	387	1,426 (+117)	0.252825 (-0.008832)	0.584985
3/29/2019	$56.50	$1.430	Call	121	314 (+216)	0.266561 (-0.004341)	0.665981
3/29/2019	$56.00	$1.780	Call	200	437 (+315)	0.268111 (-0.009929)	0.742327
3/29/2019	$55.50	$2.175	Call	117	32 (+25)	0.273565 (+0.000172)	0.805054
3/29/2019	$55.00	$2.535	Call	109	1,372 (+24)	0.244288 (-0.031844)	0.886572
3/29/2019	$54.50	$3.015	Call	4	12 (+10)	0.267013 (-0.027957)	0.909859
3/29/2019	$54.00	$3.475	Call	0	72 (+7)	0.266533 (-0.041338)	0.942464
3/29/2019	$53.50	$3.925	Call	44	41	0.209765 (-0.102232)	0.989055
3/29/2019	$53.00	$4.425	Call	160	30	0.234728 (-0.039006)	0.989888
3/29/2019	$52.50	$4.925	Call	0	21	0.259756 (-0.026065)	0.990574
3/29/2019	$52.00	$5.400	Call	0	0	0	1
3/29/2019	$51.50	$5.900	Call	0	0	0	1
3/29/2019	$51.00	$6.375	Call	30	1 (+1)	0	1
3/29/2019	$50.50	$6.875	Call	0	0	0	1
3/29/2019	$50.00	$7.400	Call	30	342 (+20)		0.244667
3/29/2019	$49.00	$8.400	Call	0	0
3/29/2019	$46.00	$11.475	Call	0	1	0.774022	0.976836
3/29/2019	$45.00	$12.450	Call	0	0	0.773157 (-0.207116)	0.985611
3/29/2019	$44.00	$13.450	Call	0	0	0.836387	0.986506
3/29/2019	$43.00	$14.450	Call	0	0	0.900765	0.987298
3/29/2019	$42.00	$15.450	Call	0	0	0.966385	0.988005
3/29/2019	$41.00	$16.450	Call	0	0	1.03335 (+0.733346)	0.988641
3/29/2019	$40.00	$17.450	Call	0	0	1.10175	0.989216
3/29/2019	$39.00	$18.475	Call	0	0	1.26166	0.984782
3/29/2019	$38.00	$19.450	Call	0	0	1.24324 (-0.468341)	0.990223
3/29/2019	$37.00	$20.450	Call	0	0	1.33904	0.98972
3/29/2019	$80.00	$22.575	Put	0	0
3/29/2019	$75.00	$17.650	Put	0	0	0.883048 (-0.542272)	-0.978308
3/29/2019	$73.00	$15.575	Put	0	0
3/29/2019	$72.50	$15.025	Put	0	0
3/29/2019	$72.00	$14.575	Put	0	0
3/29/2019	$71.50	$14.150	Put	0	0	0.749219 (-0.683591)	-0.97519
3/29/2019	$71.00	$13.575	Put	0	0
3/29/2019	$70.50	$13.150	Put	0	0	0.710938 (-0.653773)	-0.973851
3/29/2019	$70.00	$12.650	Put	0	0 (-1)	0.68999 (-0.65417)	-0.973387
3/29/2019	$69.50	$12.150	Put	0	0	0.672607 (-0.690483)	-0.972253
3/29/2019	$69.00	$11.650	Put	0	0	0.650781 (-0.565819)	-0.9718
3/29/2019	$68.50	$11.075	Put	0	0
3/29/2019	$68.00	$10.575	Put	0	0
3/29/2019	$67.50	$10.150	Put	0	0	0.591478 (-0.552102)	-0.968862
3/29/2019	$67.00	$9.650	Put	0	0 (-2)	0.568826 (-0.42451)	-0.968218
3/29/2019	$66.50	$9.075	Put	0	0
3/29/2019	$66.00	$8.650	Put	0	0	0.521951 (-0.300413)	-0.965938
3/29/2019	$65.50	$8.150	Put	0	10 (-6)	0.497656 (-0.222971)	-0.964468
3/29/2019	$65.00	$7.650	Put	1	0 (-88)	0.474024 (-0.205468)	-0.962461
3/29/2019	$64.50	$7.075	Put	0	0
3/29/2019	$64.00	$6.650	Put	0	50	0.423828 (-0.200392)	-0.958824
3/29/2019	$63.50	$6.075	Put	0	22 (-10)
3/29/2019	$63.00	$5.575	Put	0	25
3/29/2019	$62.50	$5.075	Put	0	43 (-3)
3/29/2019	$62.00	$4.675	Put	0	68 (-23)	0.347832 (-0.11691)	-0.933768
3/29/2019	$61.50	$4.175	Put	6	10 (-3)	0.321094	-0.928594
3/29/2019	$61.00	$3.650	Put	25	641 (-5)	0.26767	-0.939151
3/29/2019	$60.50	$3.150	Put	3	23	0.240668 (-0.065816)	-0.933312
3/29/2019	$60.00	$2.685	Put	130	338	0.233984	-0.898009
3/29/2019	$59.50	$2.280	Put	0	77 (-2)	0.250433 (-0.035875)	-0.829259
3/29/2019	$59.00	$1.865	Put	44	124 (+25)	0.248047 (-0.049927)	-0.769282
3/29/2019	$58.50	$1.495	Put	5	125	0.245203 (+0.00118)	-0.690918
3/29/2019	$58.00	$1.185	Put	2	847 (-1)	0.252235 (-0.003507)	-0.600595
3/29/2019	$57.50	$0.915	Put	37	323 (+11)	0.257703 (+0.000399)	-0.507856
3/29/2019	$57.00	$0.700	Put	231	672 (+68)	0.262244 (+0.009475)	-0.418347
3/29/2019	$56.50	$0.500	Put	92	390 (+71)	0.263536 (+0.005919)	-0.331895
3/29/2019	$56.00	$0.355	Put	167	189 (+140)	0.264979 (+0.00596)	-0.255277
3/29/2019	$55.50	$0.245	Put	32	179 (+94)	0.26764 (+0.011298)	-0.190008
3/29/2019	$55.00	$0.165	Put	386	1,906 (+18)	0.272943 (+0.013197)	-0.136542
3/29/2019	$54.50	$0.115	Put	18	87 (+45)	0.278564 (+0.009228)	-0.098943
3/29/2019	$54.00	$0.080	Put	6	162 (+118)	0.289979 (+0.017288)	-0.070851
3/29/2019	$53.50	$0.055	Put	0	79 (+53)	0.296348 (+0.016856)	-0.050308
3/29/2019	$53.00	$0.040	Put	132	54 (+6)	0.308729 (+0.035257)	-0.03655
3/29/2019	$52.50	$0.030	Put	2	35	0.325439 (+0.027587)	-0.027394
3/29/2019	$52.00	$0.015	Put	3	9	0.318104 (+0.017288)	-0.015596
3/29/2019	$51.50	$0.015	Put	0	40 (+40)	0.343966 (+0.03713)	-0.014017
3/29/2019	$51.00	$0.015	Put	0	5 (+5)	0.373153 (+0.056712)	-0.013484
3/29/2019	$50.50	$0.015	Put	0	0	0.400465 (+0.055528)	-0.012474
3/29/2019	$50.00	$0.010	Put	32	1,537 (-1)	0.404687 (+0.035)	-0.008727
3/29/2019	$49.00	$0.015	Put	1	20	0.476461 (+0.064814)	-0.009837
3/29/2019	$46.00	$0.015	Put	0	14	0.641328 (+0.047483)	-0.007822
3/29/2019	$45.00	$0.015	Put	0	37	0.697182 (+0.083946)	-0.007237
3/29/2019	$44.00	$0.015	Put	0	0	0.750786 (+0.037933)	-0.00652
3/29/2019	$43.00	$0.015	Put	0	1	0.812704 (+0.038535)	-0.006275
3/29/2019	$42.00	$0.015	Put	0	0	0.875604 (-0.155516)	-0.006029
3/29/2019	$41.00	$0.015	Put	0	0	0.933557 (+0.048512)	-0.005506
3/29/2019	$40.00	$0.015	Put	0	0	0.990908 (-0.191952)	-0.004947
3/29/2019	$39.00	$0.015	Put	0	1	1.05664 (+0.076666)	-0.004726
3/29/2019	$38.00	$0.015	Put	0	0	1.12341 (+0.053599)	-0.004497
3/29/2019	$37.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/23/2019 by MarketBeat.com Staff

Featured Article: What is intrinsic value?