CVS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 10.40 | 11.65 | 15.45 | 0.00 | 1 | 1 | 69.1% |
| 62.00 | 9.28 | 9.65 | 12.25 | 0.00 | 2 | 2 | 106.4% |
| 63.00 | 8.41 | 8.70 | 11.55 | 0.00 | 3 | 2 | 111.5% |
| 64.00 | 7.51 | 7.70 | 11.10 | 0.00 | 1 | 0 | 123.0% |
| 65.00 | 6.76 | 6.75 | 10.85 | 0.00 | 1 | 7 | 64.6% |
| 66.00 | 5.11 | 6.05 | 8.55 | 0.00 | 17 | 18 | 88.6% |
| 67.00 | 4.35 | 5.65 | 8.20 | 0.00 | 1 | 1 | 58.1% |
| 68.00 | 5.07 | 5.25 | 6.70 | 0.00 | 0 | 1 | 53.5% |
| 69.00 | 4.50 | 3.15 | 6.00 | 0.00 | 2 | 176 | 77.9% |
| 70.00 | 4.25 | 4.20 | 4.60 | 0.49 | 2 | 229 | 52.7% |
| 71.00 | 3.50 | 3.10 | 4.15 | 0.35 | 3 | 411 | 50.5% |
| 72.00 | 2.84 | 2.61 | 3.35 | 0.47 | 44 | 634 | 50.1% |
| 73.00 | 2.40 | 2.20 | 2.48 | 0.50 | 461 | 1,020 | 51.5% |
| 74.00 | 1.73 | 1.67 | 1.91 | 0.23 | 81 | 595 | 49.5% |
| 75.00 | 1.29 | 1.20 | 1.44 | 0.18 | 1,606 | 596 | 48.1% |
| 76.00 | 0.95 | 0.84 | 1.09 | 0.06 | 135 | 378 | 47.9% |
| 77.00 | 0.70 | 0.67 | 0.80 | 0.10 | 1,330 | 381 | 47.4% |
| 78.00 | 0.53 | 0.47 | 0.60 | 0.07 | 74 | 740 | 47.9% |
| 79.00 | 0.43 | 0.30 | 0.58 | 0.03 | 29 | 64 | 53.1% |
| 80.00 | 0.28 | 0.04 | 0.32 | 0.08 | 329 | 277 | 48.5% |
| 81.00 | 0.34 | 0.00 | 0.54 | 0.17 | 5 | 417 | 50.9% |
| 82.00 | 0.16 | 0.03 | 0.20 | 0.02 | 58 | 293 | 51.6% |
| 83.00 | 0.22 | 0.00 | 0.69 | 0.00 | 203 | 841 | 63.9% |
| 84.00 | 0.08 | 0.00 | 0.73 | -0.02 | 1 | 1,038 | 69.3% |
| 85.00 | 0.06 | 0.00 | 2.21 | 0.00 | 2 | 44 | 103.4% |
| 87.00 | 1.55 | 0.00 | 2.19 | 0.00 | 38 | 39 | 113.0% |
| 88.00 | 0.39 | 0.00 | 2.18 | 0.00 | 1 | 12 | 117.7% |
| 89.00 | 0.45 | 0.00 | 2.17 | 0.00 | 1 | 0 | 122.2% |
| 90.00 | 0.38 | 0.00 | 2.17 | 0.00 | 1 | 11 | 126.7% |
| 95.00 | 0.01 | 0.00 | 2.15 | 0.00 | 0 | 1 | 147.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 0.04 | 0.00 | 1.34 | -0.15 | 1 | 42 | 116.3% |
| 61.00 | 0.22 | 0.00 | 1.54 | 0.00 | 3 | 54 | 114.1% |
| 62.00 | 0.16 | 0.00 | 0.20 | -0.08 | 6 | 22 | 64.8% |
| 63.00 | 0.19 | 0.01 | 0.59 | -0.02 | 11 | 40 | 76.0% |
| 64.00 | 0.76 | 0.00 | 0.72 | 0.51 | 1 | 723 | 73.4% |
| 65.00 | 0.27 | 0.06 | 0.23 | -0.03 | 1,108 | 85 | 53.7% |
| 66.00 | 0.28 | 0.08 | 0.56 | -0.19 | 23 | 1,261 | 59.0% |
| 67.00 | 0.52 | 0.13 | 0.47 | -0.25 | 15 | 95 | 51.9% |
| 68.00 | 0.46 | 0.32 | 0.70 | -0.17 | 8 | 259 | 54.5% |
| 69.00 | 0.62 | 0.55 | 0.64 | -0.20 | 30 | 1,086 | 50.6% |
| 70.00 | 0.75 | 0.66 | 0.82 | -0.37 | 1,729 | 234 | 50.1% |
| 71.00 | 1.04 | 0.87 | 1.08 | -0.46 | 272 | 1,213 | 49.1% |
| 72.00 | 1.25 | 1.25 | 1.43 | -0.63 | 229 | 136 | 48.7% |
| 73.00 | 1.80 | 1.53 | 2.33 | -0.57 | 270 | 394 | 50.1% |
| 74.00 | 2.29 | 2.00 | 2.93 | -0.69 | 65 | 85 | 50.5% |
| 75.00 | 2.84 | 2.55 | 3.90 | -1.76 | 1,037 | 479 | 54.6% |
| 76.00 | 3.65 | 2.95 | 4.00 | -1.88 | 4 | 124 | 57.8% |
| 77.00 | 4.46 | 3.85 | 4.55 | -0.59 | 1 | 296 | 54.0% |
| 78.00 | 6.27 | 4.50 | 5.90 | 0.00 | 1 | 1,218 | 50.7% |
| 79.00 | 4.23 | 4.70 | 7.90 | 0.00 | 1 | 348 | 59.9% |
| 80.00 | 8.12 | 6.05 | 8.45 | 0.00 | 3 | 0 | 64.2% |
| 81.00 | 3.50 | 7.05 | 9.70 | 0.00 | 0 | 1 | 73.9% |
| 85.00 | 13.69 | 9.90 | 13.55 | 0.00 | 0 | 1 | 64.8% |
| 88.00 | 17.22 | 12.65 | 16.55 | 0.00 | 1 | 2 | 64.8% |
| 90.00 | 17.30 | 14.65 | 18.55 | 0.00 | 0 | 1 | 71.3% |
| 95.00 | 23.85 | 19.65 | 23.50 | 0.00 | 1 | 1 | 82.4% |
Sign up free to access Options Chain Data
Explore CVS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.