Free Trial

Chevron (CVX) Options Chain & Prices

Chevron logo
$136.08 -3.22 (-2.31%)
As of 03:59 PM Eastern

CVX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$115.00$0.024Put4 - - 12
(-1)
95.36%
(+14.23%)
-0.0077484
5/2/2025$118.00$0.040Put72 - 30
(+0)
88.16%
(+11.77%)
-0.0132033
5/2/2025$119.00$17.322Call1 - 11
(+0)
85.53%
(+10.83%)
0.984441
5/2/2025$120.00$0.055Put10 - - 160
(-1)
82.80%
(+9.86%)
-0.018443
5/2/2025$120.00$16.331Call1 - - 32
(+0)
82.80%
(+9.86%)
0.9816231
5/2/2025$122.00$0.075Put201111906
(+0)
77.17%
(+7.98%)
-0.02572521
5/2/2025$123.00$0.088Put3 - - 127
(+0)
74.36%
(+7.15%)
-0.0305931
5/2/2025$124.00$0.106Put241211231
(+11)
71.53%
(+6.39%)
-0.0369249
5/2/2025$125.00$0.127Put59209254
(+50)
65.30%
(+2.28%)
-0.04456925
5/2/2025$126.00$0.156Put3722 - 8
(+0)
66.57%
(+5.68%)
-0.05481411
5/2/2025$127.00$0.197Put5544337
(-1)
64.28%
(+5.49%)
-0.06874114
5/2/2025$128.00$0.249Put73301356
(+1)
62.32%
(+5.57%)
-0.0857826
5/2/2025$128.00$8.528Call1 - - 1
(+0)
62.32%
(+5.57%)
0.9143321
5/2/2025$129.00$0.320Put733317461
(+4)
60.48%
(+5.65%)
-0.10838228
5/2/2025$129.00$7.568Call3 - 29
(+0)
60.42%
(+5.59%)
0.8909273
5/2/2025$130.00$0.416Put1,3572919612039
(+11)
58.79%
(+4.55%)
-0.137049221
5/2/2025$130.00$6.665Call1226114232
(+0)
58.73%
(+5.65%)
0.86208712
5/2/2025$131.00$0.546Put1443871280
(+95)
57.16%
(+5.33%)
-0.17405250
5/2/2025$131.00$5.792Call55 - 133
(-25)
57.16%
(+5.65%)
0.8262331
5/2/2025$132.00$0.705Put491218113516
(+0)
56.55%
(+6.43%)
-0.216261135
5/2/2025$132.00$4.957Call148436
(+0)
55.66%
(+5.55%)
0.78256812
5/2/2025$133.00$0.921Put21410763446
(+157)
54.24%
(+5.00%)
-0.27012879
5/2/2025$133.00$4.194Call5145123
(+2)
54.29%
(+5.41%)
0.73244422
5/2/2025$134.00$1.186Put29318538264
(+114)
52.89%
(+4.87%)
-0.33098475
5/2/2025$134.00$3.457Call871233255
(-10)
52.94%
(+5.18%)
0.67223221
5/2/2025$135.00$1.505Put410245941101
(+48)
51.69%
(+5.12%)
-0.397379112
5/2/2025$135.00$2.786Call25210076214
(+0)
51.69%
(+4.94%)
0.60409477
5/2/2025$136.00$1.909Put35523732286
(+11)
50.55%
(+4.76%)
-0.47251842
5/2/2025$136.00$2.168Call44225065359
(+9)
50.52%
(+4.72%)
0.52690182
5/2/2025$137.00$2.414Put692231490
(+190)
49.52%
(+4.61%)
-0.5544237
5/2/2025$137.00$1.673Call1437541239
(+5)
49.55%
(+4.65%)
0.45132765
5/2/2025$138.00$2.967Put56385321
(+165)
48.68%
(+4.61%)
-0.63110522
5/2/2025$138.00$1.241Call506147148715
(+27)
49.43%
(+5.36%)
0.37275795
5/2/2025$139.00$3.623Put38321411
(+202)
47.92%
(+4.22%)
-0.70720214
5/2/2025$139.00$0.892Call3792340814
(+64)
47.92%
(+4.09%)
0.29757562
5/2/2025$140.00$4.384Put60564539
(+169)
47.30%
(+4.71%)
-0.778511
5/2/2025$140.00$0.614Call631112593344
(+220)
47.30%
(+5.57%)
0.227098121
5/2/2025$141.00$0.424Call991163855
(+17)
46.96%
(+5.24%)
0.17120840
5/2/2025$142.00$6.062Put4844 - 86
(-3)
46.92%
(+5.51%)
-0.8833754
5/2/2025$142.00$0.281Call1444847417
(-1)
47.85%
(+6.44%)
0.12326648
Now I look stupid. Real stupid... (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

5/2/2025$143.00$6.944Put51 - 349
(+3)
47.24%
(+6.31%)
-0.9171863
5/2/2025$143.00$0.189Call2656312910
(+1)
47.26%
(+6.33%)
0.08864944
5/2/2025$144.00$7.889Put21 - 406
(-1)
47.90%
(+7.35%)
-0.9426412
5/2/2025$144.00$0.131Call791617432
(+27)
47.90%
(+7.26%)
0.06448229
5/2/2025$145.00$8.855Put11 - 217
(+0)
48.85%
(+8.54%)
-0.9604191
5/2/2025$145.00$0.090Call25125174983
(+59)
48.89%
(+8.58%)
0.04614559
5/2/2025$146.00$0.065Call28311363
(-30)
50.04%
(+9.77%)
0.03428225
5/2/2025$147.00$10.820Put33 - 68
(+0)
51.41%
(+10.97%)
-0.9809851
5/2/2025$147.00$0.047Call84168240
(+6)
51.46%
(+11.02%)
0.02531214
5/2/2025$148.00$0.036Call9 - 6544
(+64)
52.91%
(+12.08%)
0.0194323
5/2/2025$149.00$0.027Call21 - 20191
(-1)
54.56%
(+13.14%)
0.0148473
5/2/2025$150.00$13.837Put1 - - 99
(-9)
56.20%
(+14.02%)
-0.9934171
5/2/2025$150.00$0.022Call1085931111
(+51)
56.14%
(+13.96%)
0.01173820
5/2/2025$152.50$0.012Call1 - - 1073
(+510)
60.35%
(+15.74%)
0.0067051
5/2/2025$162.50$0.002Call388 - 388137
(-5)
76.79%
(+20.16%)
0.0011561
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CVX) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners