Free Trial

Chevron (CVX) Options Chain & Prices

Chevron logo
$137.21 -1.28 (-0.92%)
As of 03:58 PM Eastern

CVX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$119.00$0.005Put4 - 40
(+0)
56.25%-0.0023971
5/23/2025$125.00$0.019Put35114665
(+39)
44.88%
(+0.51%)
-0.0102548
5/23/2025$128.00$0.035Put341413138
(+100)
38.10%
(-0.86%)
-0.0207298
5/23/2025$129.00$0.044Put3831 - 104
(+25)
35.73%
(-1.30%)
-0.0266245
5/23/2025$130.00$0.057Put89747546
(+22)
33.10%
(-2.02%)
-0.03514918
5/23/2025$130.00$7.388Call6245
(+5)
33.43%
(-1.66%)
0.9650414
5/23/2025$131.00$0.077Put4 - 1169
(+94)
31.35%
(-1.10%)
-0.0484483
5/23/2025$132.00$0.113Put71213662
(+25)
29.57%
(-2.19%)
-0.07001914
5/23/2025$133.00$0.173Put65105282
(+154)
28.10%
(-2.38%)
-0.10451219
5/23/2025$134.00$0.274Put305149191310
(+918)
26.87%
(-2.57%)
-0.15713648
5/23/2025$134.00$3.607Call29 - 47
(+3)
26.87%
(-2.57%)
0.8443237
5/23/2025$135.00$0.437Put605342221180
(+208)
25.51%
(-3.03%)
-0.23293574
5/23/2025$135.00$2.769Call411167
(+60)
25.81%
(-2.73%)
0.7697697
5/23/2025$136.00$0.688Put17481412877
(+256)
24.93%
(-3.11%)
-0.33460696
5/23/2025$136.00$2.018Call131416
(+16)
24.93%
(-2.78%)
0.6700189
5/23/2025$137.00$1.061Put31966103542
(+150)
24.29%
(-2.64%)
-0.458717105
5/23/2025$137.00$1.385Call1547932142
(+142)
24.44%
(-2.48%)
0.5484640
5/23/2025$138.00$1.577Put1194950557
(+259)
23.92%
(-2.56%)
-0.59256447
5/23/2025$138.00$0.893Call3,0197851,716763
(+756)
23.92%
(-2.49%)
0.417421786
5/23/2025$139.00$2.238Put1203853392
(+52)
23.84%
(-1.83%)
-0.71770124
5/23/2025$139.00$0.544Call25495101136
(+132)
23.84%
(-1.57%)
0.29463896
5/23/2025$140.00$3.025Put30151908
(+6)
24.08%
(-1.06%)
-0.81849612
5/23/2025$140.00$0.318Call385122153701
(+594)
23.79%
(-1.64%)
0.19499496
5/23/2025$141.00$3.904Put11 - 6195
(-7)
24.72%
(-0.55%)
-0.8889627
5/23/2025$141.00$0.186Call7192253081982
(-660)
24.72%
(-0.19%)
0.124736161
5/23/2025$142.00$4.842Put1014216
(+14)
25.79%
(+0.90%)
-0.9333516
5/23/2025$142.00$0.114Call27237132888
(+76)
25.50%
(+0.61%)
0.0803376
5/23/2025$143.00$0.074Call24985781688
(+104)
27.18%
(+2.84%)
0.05344487
5/23/2025$144.00$0.051Call12831701157
(-3)
28.76%
(+3.48%)
0.0368945
5/23/2025$145.00$7.786Put33 - 60
(-3)
30.42%
(+4.46%)
-0.9850933
5/23/2025$145.00$0.036Call294112101680
(+33)
30.42%
(+4.46%)
0.02628557
5/23/2025$146.00$0.027Call2 - 1130
(+30)
32.11%
(+5.22%)
0.0192192
5/23/2025$147.00$0.020Call48343866
(+525)
33.79%
(+5.79%)
0.01435111
5/23/2025$148.00$0.016Call7 - - 266
(-66)
35.45%
(+6.28%)
0.010912
5/23/2025$149.00$0.012Call7 - 777
(+1)
37.09%
(+6.65%)
0.0084245
5/23/2025$150.00$12.776Put84 - - 25
(-77)
38.71%
(+6.99%)
-0.9986422
5/23/2025$150.00$0.010Call1110 - 1691
(+1)
38.71%
(+7.01%)
0.0065915
5/23/2025$160.00$22.775Put1414 - 0
(-125)
53.75%
(+9.30%)
-0.9999832
5/23/2025$160.00$0.002Call1010 - 574
(+0)
53.75%
(+9.32%)
0.0009791
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CVX) was last updated on 5/20/2025 by MarketBeat.com Staff
From Our Partners