Home Options CVSChain

CVS

CVS Health CorporationClose $93.28EOD only

Max Pain

$95.00

Next expiry May 22, 2026

Expected Move

±$1.81

1.9% from close

Price Gap

+1.72

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects CVS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

CVS Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
69.00	25.80	23.90	25.75	-2.43	2	1	229.3%	0.969	0.0044	-0.286	0.005	0.004
70.00	23.73	22.90	24.25	-3.53	7	17	192.6%	0.982	0.0034	-0.158	0.003	0.004
73.00	21.20	19.90	21.40	-1.54	11	28	177.7%	0.973	0.0050	-0.198	0.004	0.004
74.00	19.88	18.80	20.50	-0.67	18	10	169.7%	0.972	0.0055	-0.198	0.004	0.004
75.00	18.60	17.75	19.50	-0.95	29	48	159.4%	0.972	0.0059	-0.186	0.004	0.004
76.00	17.78	16.90	18.45	-0.62	2	29	156.3%	0.966	0.0069	-0.210	0.005	0.004
77.00	16.70	15.75	17.55	-0.65	2	51	146.1%	0.966	0.0074	-0.197	0.005	0.004
78.00	15.77	14.75	16.50	-0.60	5	38	136.1%	0.966	0.0080	-0.185	0.005	0.004
79.00	15.45	13.80	15.35	0.00	4	24	123.8%	0.969	0.0083	-0.160	0.005	0.004
80.00	13.80	12.75	14.55	-0.76	4	246	122.9%	0.959	0.0104	-0.196	0.006	0.004
81.00	12.85	11.80	13.35	-0.35	6	83	109.0%	0.964	0.0106	-0.160	0.006	0.004
82.00	11.60	10.75	12.25	-1.00	1	31	94.7%	0.970	0.0105	-0.121	0.005	0.004
83.00	10.50	10.00	11.20	-2.40	16	85	96.1%	0.954	0.0147	-0.171	0.007	0.004
84.00	9.55	8.95	10.25	-0.88	7	171	88.6%	0.949	0.0171	-0.170	0.007	0.004
85.00	8.55	7.85	9.35	-0.98	12	92	81.1%	0.943	0.0204	-0.169	0.008	0.004
86.00	7.56	6.75	8.35	-0.99	16	61	70.0%	0.945	0.0230	-0.144	0.008	0.004
87.00	6.70	6.25	7.30	-0.69	15	29	75.5%	0.900	0.0338	-0.238	0.012	0.004
88.00	5.80	5.05	5.90	-2.59	3	135	50.2%	0.944	0.0324	-0.107	0.008	0.005
89.00	6.15	4.00	5.80	0.00	17	71	63.8%	0.847	0.0537	-0.269	0.016	0.004
90.00	5.65	2.93	4.90	-0.80	1	145	55.1%	0.817	0.0697	-0.261	0.018	0.004
91.00	2.92	2.26	3.10	-1.40	1	196	51.8%	0.749	0.0891	-0.292	0.022	0.004
92.00	3.40	1.59	1.98	0.00	8	62	36.9%	0.701	0.1362	-0.229	0.024	0.003
93.00	1.24	0.91	1.31	-1.96	214	872	34.6%	0.555	0.1655	-0.242	0.027	0.003
94.00	0.69	0.44	0.81	-0.93	89	73	33.5%	0.387	0.1655	-0.225	0.026	0.002
95.00	0.50	0.29	0.45	-0.44	108	187	32.4%	0.230	0.1356	-0.172	0.021	0.001
96.00	0.17	0.14	0.25	-0.42	178	425	32.8%	0.123	0.0897	-0.116	0.014	0.001
97.00	0.10	0.06	0.11	-0.25	160	2,383	31.7%	0.050	0.0472	-0.057	0.007	0.000
98.00	0.05	0.00	0.06	-0.11	120	276	33.2%	0.023	0.0242	-0.032	0.004	0.000
99.00	0.02	0.00	0.03	-0.11	48	345	34.0%	0.010	0.0109	-0.015	0.002	0.000
100.00	0.03	0.01	0.10	-0.07	359	725	48.2%	0.027	0.0188	-0.053	0.004	0.000
101.00	0.02	0.00	0.02	-0.13	39	69	40.6%	0.004	0.0046	-0.009	0.001	0.000
102.00	0.01	0.00	0.01	-0.03	38	47	40.6%	0.002	0.0018	-0.004	0.000	0.000
103.00	0.01	0.00	0.01	0.00	2	61	45.3%	0.002	0.0017	-0.004	0.000	0.000
104.00	0.02	0.00	0.01	0.00	4	5	48.4%	0.001	0.0013	-0.004	0.000	0.000
105.00	0.01	0.00	0.01	0.00	66	1,642	53.1%	0.001	0.0013	-0.004	0.000	0.000
106.00	0.01	0.00	0.01	0.00	3	18	53.1%	0.001	0.0006	-0.002	0.000	0.000
107.00	0.10	0.00	0.01	0.00	11	12	56.3%	0.001	0.0005	-0.002	0.000	0.000
108.00	0.01	0.00	0.01	0.00	48	96	59.4%	0.000	0.0004	-0.002	0.000	0.000
110.00	0.03	0.00	0.01	0.00	20	535	65.6%	0.000	0.0003	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.25	0.00	2.13	0.24	1	3	367.4%	-0.039	0.0033	-0.538	0.006	-0.000
62.00	0.31	0.00	0.16	0.00	1	2	209.4%	-0.003	0.0007	-0.036	0.001	-0.000
63.00	0.25	0.00	2.13	0.00	3	24	334.7%	-0.044	0.0040	-0.534	0.006	-0.000
64.00	0.25	0.00	0.16	0.00	1	6	194.5%	-0.004	0.0008	-0.036	0.001	-0.000
65.00	0.25	0.00	2.13	0.00	3	7	313.6%	-0.047	0.0045	-0.532	0.007	-0.000
66.00	0.20	0.00	2.13	-0.06	1	23	303.2%	-0.049	0.0048	-0.531	0.007	-0.000
67.00	0.01	0.00	2.13	-0.33	3	17	293.0%	-0.051	0.0052	-0.529	0.007	-0.000
68.00	0.11	0.00	2.13	0.00	11	28	282.8%	-0.053	0.0055	-0.527	0.007	-0.000
69.00	0.26	0.00	2.13	0.00	1	245	272.9%	-0.055	0.0059	-0.526	0.008	-0.000
70.00	0.30	0.00	0.78	0.00	1	82	204.3%	-0.024	0.0040	-0.200	0.004	-0.000
71.00	0.01	0.00	0.22	0.00	2	53	154.3%	-0.007	0.0019	-0.053	0.001	-0.000
72.00	0.05	0.00	0.54	0.00	4	13	173.8%	-0.019	0.0038	-0.138	0.003	-0.000
73.00	0.02	0.00	0.30	0.00	1	18	148.4%	-0.011	0.0028	-0.074	0.002	-0.000
74.00	0.13	0.00	0.03	0.00	3	6	101.6%	-0.001	0.0004	-0.005	0.000	-0.000
75.00	0.05	0.00	0.30	0.00	2	12	134.6%	-0.012	0.0035	-0.075	0.002	-0.000
76.00	0.62	0.00	0.30	0.00	1	8	127.7%	-0.013	0.0039	-0.075	0.002	-0.000
77.00	0.01	0.00	0.10	-0.02	2	19	100.8%	-0.005	0.0019	-0.023	0.001	-0.000
78.00	0.01	0.00	0.10	0.00	2	37	94.9%	-0.005	0.0022	-0.023	0.001	-0.000
79.00	0.21	0.00	0.10	0.00	2	12	89.1%	-0.005	0.0025	-0.023	0.001	-0.000
80.00	0.01	0.00	0.05	0.00	1	40	75.0%	-0.003	0.0015	-0.010	0.001	-0.000
81.00	0.01	0.00	0.20	0.00	2	78	86.9%	-0.013	0.0055	-0.050	0.002	-0.000
82.00	0.06	0.00	0.10	0.00	2	63	71.5%	-0.007	0.0039	-0.023	0.001	-0.000
83.00	0.18	0.00	0.10	0.00	2	465	65.6%	-0.007	0.0046	-0.023	0.001	-0.000
84.00	0.02	0.00	0.10	0.00	2	41	60.2%	-0.009	0.0056	-0.024	0.002	-0.000
85.00	0.03	0.00	0.04	0.02	2	150	52.3%	-0.008	0.0058	-0.019	0.001	-0.000
86.00	0.02	0.00	0.11	0.00	1	78	56.4%	-0.024	0.0147	-0.055	0.004	-0.000
87.00	0.02	0.00	0.10	0.00	1	102	49.0%	-0.026	0.0178	-0.051	0.004	-0.000
88.00	0.01	0.00	0.06	0.00	50	311	38.3%	-0.019	0.0174	-0.030	0.003	-0.000
89.00	0.04	0.00	0.08	-0.03	127	140	34.2%	-0.030	0.0290	-0.040	0.005	-0.000
90.00	0.10	0.06	0.20	0.00	49	90	35.6%	-0.084	0.0627	-0.094	0.011	-0.000
91.00	0.24	0.13	0.23	0.06	43	300	29.2%	-0.122	0.1002	-0.100	0.014	-0.001
92.00	0.36	0.29	0.44	0.11	21	111	28.2%	-0.247	0.1621	-0.151	0.022	-0.001
93.00	0.64	0.58	0.81	0.19	75	289	28.0%	-0.434	0.2033	-0.186	0.027	-0.002
94.00	1.16	1.07	1.46	0.39	39	120	31.3%	-0.622	0.1757	-0.199	0.026	-0.003
95.00	1.81	1.76	2.17	0.61	2,057	2,109	32.4%	-0.770	0.1356	-0.161	0.021	-0.004
96.00	2.38	2.18	3.10	0.59	5	803	38.5%	-0.838	0.0923	-0.153	0.017	-0.004
97.00	3.67	3.25	4.15	1.09	9	1,198	48.5%	-0.856	0.0676	-0.180	0.016	-0.005
98.00	3.13	3.75	5.20	-0.07	4	92	58.5%	-0.867	0.0532	-0.207	0.015	-0.005
100.00	5.30	5.35	7.15	-0.10	1	6	70.3%	-0.904	0.0350	-0.196	0.012	-0.005
102.00	4.53	7.35	9.15	0.00	0	0	83.4%	-0.921	0.0255	-0.201	0.010	-0.005
103.00	5.80	8.35	10.15	0.00	0	0	89.7%	-0.927	0.0223	-0.203	0.010	-0.005
105.00	10.00	10.35	12.15	0.00	3	0	101.8%	-0.937	0.0176	-0.206	0.009	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.