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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
69.25
Ask: 
69.51
Vol: 
12,536,975
Last: 
69.51
Change: 
+0.54 (+0.7769%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 67.500
2.97
+0.43
2.67
2.98
123
0.44
0.7148
0.0852
6016
CVS 68.000
2.63
+0.49
2.4
2.59
105
0.44
0.6733
0.0928
695
CVS 69.000
1.89
+0.345
1.69
2.05
147
0.41
0.5772
0.1056
2160
CVS 70.000
1.23
+0.16
1.14
1.29
707
0.39
0.4682
0.1118
5723
CVS 71.000
0.8
+0.135
0.69
0.8
195
0.37
0.3545
0.1089
1282
CVS 72.000
0.45
-0.03
0.39
0.48
5,245
0.37
0.2463
0.096
608
Thu Apr 17 2025
Strike
CVS 67.500
CVS 68.000
CVS 69.000
CVS 70.000
CVS 71.000
CVS 72.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 67.500
0.68
-0.55
0.51
0.77
157
0.45
-0.2874
0.086
2416
CVS 68.000
0.85
-0.545
0.74
1.03
99
0.45
-0.3295
0.0937
1093
CVS 69.000
1.22
-0.55
1.12
1.26
63
0.41
-0.4266
0.1066
587
CVS 70.000
1.62
-0.72
1.55
2.03
86
0.44
-0.537
0.113
1510
CVS 71.000
2.55
-0.385
1.9
2.47
6
0.38
-0.6522
0.11
61
CVS 72.000
3.27
-0.09
2.61
3.05
6
0.35
-0.7618
0.0969
5
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 67.000
3.5
+0.56
3.05
3.5
34
0.34
0.7282
0.0732
823
CVS 68.000
2.67
+0.4
2.55
2.79
94
0.35
0.6527
0.0841
291
CVS 69.000
2.2
+0.375
1.74
2.31
186
0.34
0.566
0.0922
1036
CVS 70.000
1.6
+0.335
1.4
1.55
32
0.33
0.472
0.0956
527
CVS 71.000
1.14
+0.24
0.95
1.09
313
0.32
0.376
0.0933
301
CVS 72.000
0.73
+0.055
0.61
0.94
138
0.31
0.284
0.0851
227
Fri Apr 25 2025
Strike
CVS 67.000
CVS 68.000
CVS 69.000
CVS 70.000
CVS 71.000
CVS 72.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVS 67.000
1.05
-0.54
1.07
1.38
51
0.37
-0.3295
0.0736
343
CVS 68.000
1.42
-0.57
1.2
1.73
29
0.36
-0.4049
0.0816
163
CVS 69.000
1.87
-0.655
1.56
2.14
47
0.35
-0.4886
0.0868
66
CVS 70.000
2.39
-0.64
2.27
2.65
44
0.34
-0.5771
0.0879
65
CVS 71.000
3.63
+0.06
2.78
3.5
2
0.37
-0.6656
0.0842
23
CVS 72.000
4.3
+0
2.93
4.3
0
0.31
-0.7486
0.0758
9
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.