Cboe Global Markets

CVS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

CVS Health Corp (cvs)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
62.6
Ask: 
62.88
Vol: 
7,830,959
Last: 
62.65
Change: 
+0.25 (+0.3998%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 60.000
2.9
+0.165
2.88
3.05
153
0.36
0.8674
0.0808
355
CVS 61.000
2.09
+0.135
2.09
2.21
38
0.37
0.779
0.1194
484
CVS 62.000
1.4
+0.065
1.39
1.43
317
0.36
0.6458
0.1565
378
CVS 63.000
0.83
-0.01
0.83
0.85
783
0.34
0.4802
0.172
446
CVS 64.000
0.44
-0.07
0.44
0.48
1,088
0.35
0.3171
0.1538
533
CVS 65.000
0.23
-0.085
0.23
0.24
16,197
0.35
0.192
0.1148
5422
Fri May 23 2025
Strike
CVS 60.000
CVS 61.000
CVS 62.000
CVS 63.000
CVS 64.000
CVS 65.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 60.000
0.18
-0.16
0.18
0.2
436
0.41
-0.1337
0.0816
1321
CVS 61.000
0.37
-0.2
0.31
0.41
302
0.4
-0.223
0.1207
465
CVS 62.000
0.59
-0.33
0.56
0.59
199
0.36
-0.358
0.1586
558
CVS 63.000
1.03
-0.39
1
1.05
168
0.35
-0.526
0.1743
328
CVS 64.000
1.76
-0.185
1.55
1.87
16
0.4
-0.6912
0.1557
122
CVS 65.000
2.67
-0.23
2.33
2.62
13
0.41
-0.8175
0.1157
432
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 60.000
3.1
-0.1
3.3
3.45
56
0.36
0.7785
0.074
283
CVS 61.000
2.5
+0.06
2.6
2.76
1,033
0.36
0.6998
0.0895
1547
CVS 62.000
1.95
+0.06
1.92
2
52
0.34
0.6052
0.1015
794
CVS 63.000
1.34
-0.055
1.39
1.47
175
0.35
0.5007
0.1072
1980
CVS 64.000
0.91
-0.06
0.94
1.01
113
0.33
0.3943
0.1049
574
CVS 65.000
0.65
-0.015
0.6
0.68
524
0.33
0.295
0.095
6305
Fri May 30 2025
Strike
CVS 60.000
CVS 61.000
CVS 62.000
CVS 63.000
CVS 64.000
CVS 65.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 60.000
0.52
-0.21
0.43
0.56
931
0.35
-0.2234
0.0747
620
CVS 61.000
0.81
-0.215
0.69
0.82
113
0.35
-0.3029
0.0903
756
CVS 62.000
1.12
-0.295
0.94
1.16
200
0.33
-0.3984
0.1024
2057
CVS 63.000
1.57
-0.34
1.45
1.62
346
0.34
-0.504
0.1083
1150
CVS 64.000
2.28
-0.23
1.95
2.15
2
0.32
-0.6117
0.1062
365
CVS 65.000
2.84
-0.385
2.69
2.85
10
0.33
-0.7124
0.0966
223
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.