Home Options CVSChain

CVS

CVS Health CorporationClose $104.72EOD only

Max Pain

$96.00

Next expiry Jul 10, 2026

Expected Move

±$3.10

3.0% from close

Price Gap

-8.72

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

CVS Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
60.00	36.77	43.10	45.10	0.00	1	1	212.5%	0.979	0.0016	-0.116	0.007	0.011
70.00	26.09	32.80	36.15	0.00	19	19	219.7%	0.930	0.0042	-0.311	0.019	0.012
75.00	30.59	28.45	30.15	0.00	2	2	141.0%	0.965	0.0038	-0.121	0.011	0.014
80.00	24.23	22.95	25.15	0.00	1	3	118.3%	0.958	0.0052	-0.118	0.013	0.014
82.00	22.75	20.95	23.50	0.96	1	1	126.6%	0.932	0.0072	-0.182	0.019	0.014
83.00	21.70	19.85	22.50	12.68	2	1	121.8%	0.929	0.0077	-0.180	0.020	0.014
85.00	15.40	17.95	20.50	0.00	0	1	112.2%	0.923	0.0089	-0.177	0.021	0.015
87.00	16.52	16.00	18.15	11.27	1	1	87.9%	0.944	0.0088	-0.112	0.016	0.015
88.00	12.90	14.90	17.50	0.00	2	3	97.9%	0.913	0.0112	-0.171	0.023	0.015
89.00	13.05	13.95	16.15	0.00	2	20	79.4%	0.938	0.0106	-0.110	0.018	0.016
90.00	7.80	13.15	15.50	0.00	27	21	88.5%	0.904	0.0133	-0.166	0.025	0.015
91.00	13.15	12.15	14.20	-1.09	3	11	72.9%	0.926	0.0132	-0.115	0.020	0.016
92.00	13.47	11.50	13.30	0.00	1	2	72.4%	0.911	0.0153	-0.130	0.023	0.016
93.00	7.63	10.50	12.25	0.00	16	16	66.2%	0.911	0.0167	-0.120	0.023	0.016
94.00	9.50	9.50	11.35	0.00	4	9	65.1%	0.895	0.0193	-0.133	0.026	0.016
95.00	8.52	8.65	10.25	-0.38	202	46	57.4%	0.899	0.0212	-0.115	0.026	0.016
96.00	7.77	7.55	9.25	0.00	2	740	52.9%	0.891	0.0243	-0.112	0.027	0.016
97.00	7.70	6.70	8.35	-0.15	200	27	51.4%	0.869	0.0285	-0.123	0.031	0.016
98.00	6.60	5.65	7.20	0.00	1	56	42.5%	0.879	0.0326	-0.099	0.029	0.016
99.00	5.75	4.70	6.25	0.00	1	65	39.4%	0.858	0.0393	-0.101	0.033	0.016
100.00	4.06	3.90	6.00	-1.34	4	121	51.0%	0.758	0.0422	-0.174	0.045	0.014
101.00	3.62	3.10	4.45	-0.26	16	546	34.3%	0.789	0.0581	-0.112	0.042	0.015
102.00	3.35	2.86	3.50	0.12	39	220	29.9%	0.750	0.0732	-0.107	0.046	0.014
103.00	2.52	2.35	2.87	0.11	15	72	30.8%	0.666	0.0815	-0.124	0.053	0.013
104.00	1.95	1.78	2.09	-0.06	115	688	27.7%	0.587	0.0970	-0.119	0.056	0.011
105.00	1.50	1.18	1.61	-0.14	212	856	28.2%	0.489	0.0975	-0.122	0.058	0.010
106.00	0.99	0.97	1.36	-0.08	427	73	31.1%	0.404	0.0860	-0.129	0.056	0.008
107.00	0.76	0.45	0.80	0.00	691	888	27.2%	0.298	0.0877	-0.101	0.050	0.006
108.00	0.44	0.38	0.53	-0.07	58	585	26.9%	0.215	0.0751	-0.084	0.042	0.004
109.00	0.37	0.28	0.52	-0.03	30	30	31.1%	0.187	0.0596	-0.089	0.039	0.004
110.00	0.20	0.15	1.00	-0.12	11	962	45.9%	0.233	0.0459	-0.148	0.044	0.005
111.00	0.19	0.09	0.33	-0.03	8	13	33.9%	0.115	0.0395	-0.070	0.028	0.002
112.00	0.14	0.03	0.18	-0.02	13	6	32.0%	0.070	0.0289	-0.045	0.019	0.001
115.00	0.02	0.00	0.11	-0.15	7	65	37.1%	0.038	0.0152	-0.032	0.012	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.10	0.00	0.10	0.05	1	26	203.1%	-0.003	0.0003	-0.018	0.001	-0.000
75.00	0.33	0.00	0.10	0.00	0	2	98.8%	-0.006	0.0012	-0.017	0.002	-0.000
79.00	0.10	0.00	0.10	0.00	1	21	85.2%	-0.007	0.0016	-0.017	0.003	-0.000
82.00	0.74	0.00	0.10	0.00	0	3	75.0%	-0.008	0.0020	-0.017	0.003	-0.000
83.00	0.50	0.00	0.10	0.00	0	2	71.9%	-0.008	0.0022	-0.017	0.003	-0.000
84.00	0.30	0.00	0.10	0.00	5	2	68.4%	-0.009	0.0023	-0.016	0.003	-0.000
85.00	0.03	0.00	0.25	0.00	3	508	75.4%	-0.020	0.0044	-0.037	0.007	-0.000
86.00	0.22	0.00	0.83	0.00	8	39	91.4%	-0.052	0.0080	-0.100	0.015	-0.001
87.00	0.34	0.00	1.07	0.00	6	9	92.8%	-0.065	0.0094	-0.121	0.018	-0.001
88.00	0.43	0.00	0.42	0.00	8	6	71.3%	-0.034	0.0074	-0.056	0.011	-0.001
89.00	0.43	0.00	0.86	0.00	5	8	79.4%	-0.062	0.0106	-0.099	0.018	-0.001
90.00	0.09	0.00	0.09	-0.12	1	25	54.3%	-0.020	0.0060	-0.026	0.007	-0.000
91.00	0.18	0.00	0.95	0.00	4	13	72.8%	-0.073	0.0132	-0.104	0.020	-0.002
92.00	0.30	0.00	0.51	0.00	2	11	58.7%	-0.050	0.0121	-0.062	0.015	-0.001
93.00	0.37	0.00	0.80	0.00	1	8	61.3%	-0.073	0.0157	-0.087	0.020	-0.002
94.00	0.06	0.01	0.12	-0.33	1	8	43.3%	-0.032	0.0116	-0.032	0.011	-0.001
95.00	0.63	0.00	0.53	0.00	1	7	57.4%	-0.101	0.0212	-0.104	0.026	-0.002
96.00	0.22	0.00	0.49	0.12	11	25	51.7%	-0.104	0.0240	-0.095	0.026	-0.002
97.00	0.24	0.02	0.26	0.12	1	27	39.4%	-0.074	0.0245	-0.056	0.020	-0.002
98.00	0.21	0.10	0.23	-0.02	183	41	34.3%	-0.075	0.0285	-0.049	0.021	-0.002
99.00	0.33	0.11	0.33	0.02	6	34	33.7%	-0.107	0.0376	-0.063	0.027	-0.002
100.00	0.22	0.24	0.36	-0.13	36	90	30.2%	-0.127	0.0474	-0.063	0.030	-0.003
101.00	0.54	0.34	0.61	-0.27	6	68	31.7%	-0.194	0.0597	-0.088	0.040	-0.004
102.00	0.62	0.33	0.70	-0.16	12	63	28.4%	-0.239	0.0753	-0.088	0.045	-0.005
103.00	0.89	0.71	0.94	-0.14	114	89	27.1%	-0.315	0.0905	-0.096	0.051	-0.006
104.00	1.26	1.06	1.31	-0.24	27	134	26.7%	-0.410	0.1005	-0.102	0.056	-0.008
105.00	1.83	1.51	1.91	-0.18	143	20	28.5%	-0.511	0.0964	-0.111	0.058	-0.011
106.00	3.12	1.97	2.79	-0.28	2	7	33.5%	-0.587	0.0800	-0.128	0.056	-0.012
108.00	3.35	3.35	5.05	0.00	1	2	50.0%	-0.655	0.0508	-0.182	0.053	-0.014
109.00	4.70	4.35	5.90	0.00	2	3	52.8%	-0.691	0.0460	-0.183	0.051	-0.015

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.