Home Options CVSChain

CVS

CVS Health CorporationClose $94.91EOD only

Max Pain

$97.00

Next expiry Aug 21, 2026

Expected Move

±$1.88

2.0% from close

Price Gap

+2.09

Distance to max pain

IV Rank

Low premium

P/C OI

0.87

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

CVS Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
42.50	51.90	50.30	54.30	0.00	4	2	604.9%	0.959	0.0017	-0.766	0.008	0.003
45.00	49.42	48.20	50.45	-0.23	4	3	423.2%	0.984	0.0011	-0.252	0.003	0.004
50.00	44.55	43.50	46.05	0.00	18	10	437.7%	0.965	0.0020	-0.488	0.007	0.004
55.00	39.40	38.70	40.50	0.00	10	3	328.5%	0.976	0.0020	-0.270	0.005	0.004
60.00	34.45	33.60	35.25	0.23	5	1	253.5%	0.983	0.0020	-0.163	0.004	0.005
65.00	29.45	28.75	30.40	-0.10	4	9	232.4%	0.972	0.0033	-0.225	0.006	0.005
67.50	26.97	26.15	27.90	0.00	26	9	213.3%	0.969	0.0038	-0.224	0.006	0.005
70.00	24.35	23.60	25.25	-0.16	12	92	179.7%	0.975	0.0038	-0.161	0.005	0.006
72.50	21.95	21.10	22.75	0.34	5	13	162.5%	0.972	0.0047	-0.160	0.006	0.006
75.00	19.30	18.85	20.25	0.13	12	45	145.7%	0.968	0.0057	-0.159	0.006	0.006
77.50	16.85	16.10	17.80	0.47	9	40	133.3%	0.959	0.0077	-0.176	0.008	0.006
80.00	14.35	13.55	15.30	0.30	8	46	116.6%	0.953	0.0098	-0.173	0.008	0.006
82.50	11.79	11.30	12.65	-0.51	1	2	89.1%	0.962	0.0107	-0.114	0.007	0.006
85.00	9.41	8.70	10.20	0.26	3	111	77.3%	0.947	0.0163	-0.130	0.009	0.007
87.50	7.12	6.50	7.75	-0.95	4	107	64.4%	0.923	0.0260	-0.142	0.012	0.007
88.00	6.29	5.85	7.40	0.00	2	4	68.5%	0.895	0.0308	-0.187	0.016	0.006
89.00	5.35	4.80	6.50	0.00	2	4	65.5%	0.868	0.0379	-0.210	0.018	0.006
90.00	4.76	4.35	5.40	0.46	57	1,071	54.1%	0.868	0.0460	-0.175	0.018	0.006
91.00	4.75	2.85	4.75	0.00	0	23	58.8%	0.795	0.0562	-0.248	0.024	0.006
92.00	3.82	2.27	3.50	0.00	0	4	42.4%	0.799	0.0769	-0.179	0.024	0.006
92.50	2.27	1.92	2.97	0.00	1	471	37.3%	0.785	0.0911	-0.165	0.025	0.006
93.00	2.05	1.86	2.48	0.36	61	91	33.4%	0.757	0.1088	-0.158	0.027	0.006
94.00	1.26	1.12	1.76	0.10	46	85	31.7%	0.641	0.1368	-0.177	0.032	0.005
95.00	0.90	0.69	0.98	0.17	487	1,591	25.8%	0.495	0.1795	-0.153	0.034	0.004
96.00	0.50	0.42	0.60	0.10	1,059	1,001	26.5%	0.327	0.1581	-0.141	0.031	0.003
97.00	0.25	0.21	0.30	0.01	196	2,229	25.5%	0.180	0.1196	-0.098	0.023	0.001
97.50	0.13	0.09	0.25	-0.06	42	481	27.1%	0.142	0.0966	-0.089	0.019	0.001
98.00	0.12	0.08	0.17	-0.01	35	266	26.8%	0.098	0.0750	-0.067	0.015	0.001
99.00	0.04	0.01	0.07	-0.05	141	258	26.1%	0.039	0.0379	-0.032	0.007	0.000
100.00	0.02	0.00	0.05	-0.10	120	4,420	28.9%	0.025	0.0232	-0.024	0.005	0.000
101.00	0.01	0.00	0.01	-0.01	15	150	25.8%	0.004	0.0056	-0.005	0.001	0.000
102.00	0.03	0.00	0.01	0.00	22	395	29.7%	0.004	0.0047	-0.005	0.001	0.000
103.00	0.01	0.00	0.09	0.00	4	145	46.3%	0.027	0.0159	-0.042	0.005	0.000
104.00	0.11	0.00	0.22	0.00	2	58	52.5%	0.029	0.0148	-0.051	0.006	0.000
105.00	0.01	0.00	0.01	0.00	7	4,243	39.8%	0.003	0.0025	-0.005	0.001	0.000
106.00	0.01	0.00	0.04	0.00	2	60	51.6%	0.010	0.0059	-0.020	0.002	0.000
107.00	0.02	0.00	0.24	0.01	2	34	66.4%	0.025	0.0103	-0.056	0.005	0.000
108.00	0.01	0.00	0.05	0.00	5	760	54.7%	0.005	0.0031	-0.011	0.001	0.000
109.00	0.04	0.00	0.20	-0.18	2	586	72.1%	0.019	0.0074	-0.048	0.004	0.000
110.00	0.01	0.00	0.01	0.00	5	14,917	51.6%	0.001	0.0007	-0.002	0.000	0.000
111.00	0.25	0.00	0.37	0.00	1	69	89.3%	0.029	0.0087	-0.086	0.006	0.000
112.00	0.10	0.00	0.01	-0.02	1	92	56.3%	0.001	0.0005	-0.002	0.000	0.000
113.00	0.22	0.00	2.13	0.00	1	36	148.9%	0.111	0.0148	-0.405	0.016	0.001
114.00	0.04	0.00	2.13	0.00	1	626	153.9%	0.107	0.0139	-0.409	0.016	0.001
115.00	0.05	0.00	0.05	0.02	1	1,226	77.3%	0.003	0.0016	-0.012	0.001	0.000
116.00	0.66	0.00	2.01	0.00	1	12	160.8%	0.097	0.0124	-0.396	0.015	0.001
117.00	0.22	0.00	1.67	0.00	1	76	157.1%	0.081	0.0111	-0.341	0.013	0.001
118.00	0.79	0.00	2.13	0.00	2	53	172.9%	0.095	0.0114	-0.422	0.015	0.001
119.00	0.42	0.00	2.13	0.00	20	31	177.4%	0.093	0.0109	-0.424	0.014	0.001
120.00	0.02	0.00	0.03	0.00	21	9,798	86.7%	0.002	0.0007	-0.007	0.000	0.000
121.00	0.40	0.00	1.96	0.00	3	14	182.1%	0.083	0.0097	-0.400	0.013	0.001
122.00	0.14	0.00	2.13	0.00	1	47	190.6%	0.086	0.0096	-0.431	0.014	0.001
125.00	0.07	0.00	1.54	0.00	1	1,740	187.1%	0.062	0.0076	-0.329	0.011	0.000
130.00	0.02	0.00	0.58	0.00	2	646	168.4%	0.024	0.0039	-0.135	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
42.50	0.01	0.00	0.05	0.00	1	41	290.6%	-0.001	0.0001	-0.011	0.000	-0.000
45.00	0.01	0.00	0.05	0.00	20	68	271.9%	-0.001	0.0001	-0.011	0.000	-0.000
47.50	0.10	0.00	0.05	0.00	1	75	253.1%	-0.001	0.0001	-0.011	0.000	-0.000
50.00	0.03	0.00	0.05	0.00	1	60	235.9%	-0.001	0.0002	-0.011	0.000	-0.000
55.00	0.03	0.00	0.15	0.00	5	179	232.0%	-0.003	0.0005	-0.035	0.001	-0.000
60.00	0.09	0.00	1.34	0.00	3	274	292.0%	-0.031	0.0028	-0.293	0.006	-0.000
62.50	0.05	0.00	1.14	0.00	4	111	260.7%	-0.030	0.0030	-0.251	0.006	-0.000
65.00	0.03	0.00	0.55	0.00	3	754	206.8%	-0.017	0.0024	-0.126	0.004	-0.000
67.50	0.07	0.00	0.53	0.00	1	506	187.9%	-0.018	0.0028	-0.121	0.004	-0.000
70.00	0.28	0.00	0.30	0.00	1	3,711	154.1%	-0.012	0.0024	-0.070	0.003	-0.000
72.50	0.01	0.00	0.49	0.00	1	462	152.0%	-0.021	0.0039	-0.111	0.004	-0.000
75.00	0.02	0.00	0.49	0.00	3	530	135.9%	-0.024	0.0049	-0.110	0.005	-0.000
77.50	0.04	0.00	0.09	0.00	1	532	89.8%	-0.006	0.0021	-0.021	0.001	-0.000
80.00	0.01	0.00	0.04	-0.04	1	593	69.5%	-0.003	0.0015	-0.009	0.001	-0.000
82.50	0.04	0.00	0.09	0.00	10	1,418	65.2%	-0.008	0.0039	-0.021	0.002	-0.000
85.00	0.02	0.00	0.05	0.00	32	822	54.3%	-0.012	0.0065	-0.023	0.003	-0.000
86.00	0.12	-	0.11	0.00	34	10	57.0%	-0.026	0.0124	-0.049	0.005	-0.000
87.00	0.01	0.00	0.51	0.00	5	11	62.6%	-0.058	0.0217	-0.104	0.010	-0.000
87.50	0.02	0.01	0.07	-0.05	36	835	44.5%	-0.021	0.0129	-0.031	0.004	-0.000
88.00	0.05	0.00	0.13	0.00	32	40	47.7%	-0.038	0.0200	-0.056	0.007	-0.000
89.00	0.12	0.00	0.56	0.00	36	61	51.4%	-0.079	0.0333	-0.108	0.013	-0.001
90.00	0.06	0.02	0.06	-0.08	10	2,030	30.7%	-0.026	0.0231	-0.027	0.005	-0.000
91.00	0.13	0.01	0.17	-0.12	11	106	32.8%	-0.075	0.0500	-0.066	0.012	-0.001
92.00	0.25	0.10	0.29	-0.20	13	185	31.7%	-0.133	0.0790	-0.096	0.019	-0.001
92.50	0.24	0.16	0.27	-0.33	214	2,932	27.3%	-0.144	0.0963	-0.087	0.019	-0.001
93.00	0.33	0.05	0.42	-0.35	39	167	28.7%	-0.210	0.1165	-0.116	0.025	-0.002
94.00	0.60	0.38	0.73	-0.50	108	213	28.6%	-0.345	0.1499	-0.147	0.032	-0.003
95.00	1.00	0.95	1.15	-0.70	626	2,446	27.8%	-0.504	0.1666	-0.153	0.034	-0.004
96.00	2.41	1.49	1.95	0.00	19	518	33.5%	-0.637	0.1302	-0.173	0.032	-0.005
97.00	2.50	2.13	2.75	0.25	7	196	36.8%	-0.734	0.1036	-0.165	0.028	-0.006
97.50	3.05	2.32	3.15	-0.42	1	1,495	37.7%	-0.776	0.0921	-0.153	0.026	-0.006
98.00	1.91	2.75	4.30	0.00	20	80	60.9%	-0.708	0.0656	-0.292	0.030	-0.006
99.00	4.69	3.65	5.10	0.00	9	165	63.0%	-0.759	0.0574	-0.272	0.027	-0.006
100.00	5.45	4.95	5.60	-0.66	20	3,081	53.3%	-0.853	0.0501	-0.166	0.020	-0.007
101.00	7.00	5.55	7.45	0.00	1	6	55.4%	-0.886	0.0404	-0.142	0.017	-0.007
102.00	8.47	6.60	8.45	0.00	12	3	62.3%	-0.893	0.0344	-0.154	0.016	-0.008
103.00	8.59	7.40	9.45	0.00	5	4	62.9%	-0.919	0.0277	-0.124	0.013	-0.008
104.00	8.78	8.45	10.45	0.00	1	6	69.5%	-0.921	0.0245	-0.135	0.013	-0.008
105.00	10.50	9.55	11.40	0.30	3	19	76.0%	-0.923	0.0220	-0.145	0.012	-0.008
106.00	6.80	10.40	12.50	0.00	511	1	79.6%	-0.932	0.0192	-0.138	0.011	-0.008
107.00	13.78	11.50	13.40	0.00	5	1	84.5%	-0.936	0.0172	-0.140	0.011	-0.008
108.00	11.67	12.20	14.50	0.00	376	251	82.6%	-0.954	0.0136	-0.102	0.008	-0.009
109.00	6.30	13.55	15.40	0.00	7	1	95.5%	-0.940	0.0146	-0.152	0.010	-0.009
110.00	15.10	14.60	16.30	0.00	30	1	98.4%	-0.946	0.0130	-0.143	0.009	-0.009
111.00	15.15	15.50	17.35	0.00	42	0	101.2%	-0.951	0.0116	-0.134	0.009	-0.009
112.00	7.30	16.40	18.25	0.00	0	0	97.9%	-0.965	0.0091	-0.094	0.007	-0.009
113.00	16.15	17.45	19.45	0.00	1	0	111.6%	-0.953	0.0103	-0.146	0.009	-0.009
114.00	9.27	18.40	20.35	0.00	0	0	110.2%	-0.963	0.0086	-0.116	0.007	-0.009
115.00	20.06	19.45	21.30	0.00	2	0	114.1%	-0.964	0.0080	-0.116	0.007	-0.009
119.00	11.11	23.40	25.65	0.00	0	0	141.6%	-0.955	0.0078	-0.179	0.008	-0.009
120.00	25.51	24.35	26.50	0.46	2	0	137.7%	-0.965	0.0065	-0.138	0.007	-0.010

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.