NYSE:CVX

Chevron - CVX Options Chain & Prices

$143.67

-1.10 (-0.76%)

(As of 09/30/2022 12:00 AM ET)

Add

Compare

Today's Range: $142.49
▼
$145.14
50-Day Range: $140.96
▼
$164.63
52-Week Range: $101.88
▼
$182.40

Volume: 9.40 million shs
Average Volume: 10.32 million shs
Market Capitalization: $282.28 billion

P/E Ratio: 9.58
Dividend Yield: 3.92%
Price Target: $169.20

CVX Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/7/2022	$235.00	$0.045	Call	0	0	0	0 (+0)	1.34958 (+0.156597)	0.005864	0
10/7/2022	$230.00	$0.045	Call	0	0	0	0 (+0)	1.29796 (+0.089541)	0.006062	0
10/7/2022	$225.00	$0.045	Call	0	0	0	0 (+0)	1.2449 (+0.146843)	0.006281	0
10/7/2022	$220.00	$0.045	Call	0	0	0	0 (+0)	1.19031 (+0.083693)	0.006526	0
10/7/2022	$215.00	$0.045	Call	0	0	0	0 (+0)	1.13409 (+0.080591)	0.006801	0
10/7/2022	$210.00	$0.045	Call	0	0	0	0 (+0)	1.07496 (+0.076415)	0.007117	0
10/7/2022	$205.00	$0.045	Call	0	0	0	1 (+0)	1.01512 (+0.073189)	0.007475	0
10/7/2022	$200.00	$0.040	Call	0	0	0	0 (+0)	0.941909 (+0.093199)	0.007174	0
10/7/2022	$195.00	$0.045	Call	0	0	0	7 (+0)	0.890457 (+0.100517)	0.008369	0
10/7/2022	$190.00	$0.015	Call	0	0	0	7 (+0)	0.731518 (-0.028592)	0.003682	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/7/2022	$187.50	$0.030	Call	0	0	0	0 (+0)	0.754199 (+0.045523)	0.006712	0
10/7/2022	$185.00	$0.020	Call	0	0	0	30 (+0)	0.688666 (+0.047322)	0.005038	0
10/7/2022	$182.50	$0.015	Call	10	3	0	69 (+0)	0.637586 (+0.08285)	0.004157	4
10/7/2022	$180.00	$0.015	Call	0	0	0	243 (+0)	0.604668 (+0.057873)	0.004355	0
10/7/2022	$177.50	$0.015	Call	0	0	0	122 (+0)	0.571072 (+0.055787)	0.00458	0
10/7/2022	$175.00	$0.020	Call	1	1	0	257 (-6)	0.553507 (+0.070453)	0.006105	1
10/7/2022	$172.50	$0.015	Call	0	0	0	189 (+0)	0.501714 (+0.051527)	0.005135	0
10/7/2022	$170.00	$0.015	Call	3	2	0	585 (+0)	0.465858 (+0.049351)	0.005482	3
10/7/2022	$167.50	$0.010	Call	0	0	0	207 (+0)	0.411183 (+0.006157)	0.004244	0
10/7/2022	$165.00	$0.015	Call	21	4	0	694 (+0)	0.391492 (-0.005619)	0.006393	8
10/7/2022	$162.50	$0.035	Call	11	10	1	260 (+30)	0.391438 (-0.004694)	0.013638	6
10/7/2022	$160.00	$0.045	Call	12	1	2	268 (+26)	0.36073 (-0.005554)	0.018285	8
10/7/2022	$157.50	$0.085	Call	38	20	12	247 (+13)	0.348408 (-0.012307)	0.032856	11
10/7/2022	$155.00	$0.180	Call	454	12	375	429 (+32)	0.34415 (-0.010645)	0.063128	57
10/7/2022	$152.50	$0.375	Call	269	163	79	459 (+68)	0.341171 (-0.018743)	0.116865	64
10/7/2022	$150.00	$0.773	Call	1,384	775	361	584 (+119)	0.348416 (-0.017764)	0.204803	139
10/7/2022	$149.00	$0.988	Call	155	101	32	84 (+10)	0.351788 (-0.02082)	0.24539	46
10/7/2022	$148.00	$1.289	Call	139	19	73	193 (+33)	0.355651 (-0.019456)	0.294763	54
10/7/2022	$147.00	$1.640	Call	80	42	19	286 (+2)	0.366225 (-0.015227)	0.346242	22
10/7/2022	$146.00	$1.994	Call	26	23	2	130 (+11)	0.366553 (-0.022123)	0.39677	15
10/7/2022	$145.00	$2.414	Call	263	139	52	424 (+27)	0.368782 (-0.026557)	0.449726	69
10/7/2022	$144.00	$2.924	Call	71	31	26	196 (+19)	0.37572 (-0.025342)	0.503529	29
10/7/2022	$143.00	$3.507	Call	133	122	1	110 (-11)	0.38506 (-0.024636)	0.555486	12
10/7/2022	$142.00	$4.073	Call	85	50	2	145 (+44)	0.385969 (-0.032347)	0.606243	11
10/7/2022	$141.00	$4.732	Call	7	0	1	365 (-5)	0.392511 (-0.032419)	0.653554	3
10/7/2022	$140.00	$5.445	Call	66	2	2	71 (+10)	0.400491 (-0.02971)	0.6969	7
10/7/2022	$139.00	$6.214	Call	2	1	1	7 (+0)	0.41106 (-0.028109)	0.73522	2
10/7/2022	$138.00	$6.964	Call	2	0	2	30 (+0)	0.413301 (-0.032383)	0.773626	2
10/7/2022	$137.00	$7.781	Call	0	0	0	18 (+0)	0.420862 (-0.031839)	0.805742	0
10/7/2022	$136.00	$8.646	Call	1	1	0	18 (+0)	0.432584 (-0.028206)	0.831988	1
10/7/2022	$135.00	$9.515	Call	3	1	0	24 (+2)	0.440771 (-0.025814)	0.85667	3
10/7/2022	$134.00	$10.390	Call	0	0	0	2 (+0)	0.445479 (-0.03073)	0.879945	0
10/7/2022	$133.00	$11.308	Call	0	0	0	2 (+2)	0.456383 (-0.022989)	0.897261	0
10/7/2022	$132.00	$12.223	Call	0	0	0	7 (+0)	0.4622 (-0.022653)	0.914395	0
10/7/2022	$131.00	$13.226	Call	2	0	2	2 (+0)	0.473336 (-0.025236)	0.927866	2
10/7/2022	$130.00	$14.111	Call	0	0	0	14 (+2)	0.481398 (-0.019793)	0.938769	0
10/7/2022	$129.00	$15.145	Call	0	0	0	19 (+7)	0.49815 (-0.014873)	0.946625	0
10/7/2022	$128.00	$16.049	Call	0	0	0	7 (+0)	0.509629 (-0.012804)	0.953699	0
10/7/2022	$127.00	$17.019	Call	0	0	0	8 (+4)	0.520209 (-0.008605)	0.960603	0
10/7/2022	$126.00	$17.993	Call	0	0	0	2 (+0)	0.531068 (-0.006314)	0.966428	0

10/7/2022	$125.00	$18.967	Call	0	0	0	12 (+2)	0.538814 (-0.010851)	0.972078	0
10/7/2022	$124.00	$19.952	Call	0	0	0	1 (+1)	0.551844 (-0.008147)	0.97581	0
10/7/2022	$123.00	$20.936	Call	0	0	0	0 (+0)	0.562704 (-0.0101)	0.979398	0
10/7/2022	$122.00	$21.925	Call	0	0	0	0 (+0)	0.576707 (-0.010612)	0.981964	0
10/7/2022	$121.00	$22.979	Call	0	0	0	0 (+0)	0.590367 (-0.010963)	0.984456	0
10/7/2022	$120.00	$23.904	Call	0	0	0	1 (+0)	0.599354 (-0.00899)	0.986791	0
10/7/2022	$119.00	$24.893	Call	0	0	0	0 (+0)	0.606926 (-0.024692)	0.989095	0
10/7/2022	$118.00	$25.957	Call	0	0	0	0 (+0)	0.631925 (-0.01672)	0.989499	0
10/7/2022	$117.00	$26.897	Call	0	0	0	0 (+0)	0.663696 (-0.008229)	0.988955	0
10/7/2022	$116.00	$27.886	Call	0	0	0	0 (+0)	0.668496 (-0.012348)	0.991034	0
10/7/2022	$115.00	$28.861	Call	0	0	0	0 (+0)	0.618515 (-0.086035)	0.996092	0
10/7/2022	$114.00	$29.875	Call	0	0	0	1 (+0)	0.691718 (-0.027291)	0.993318	0
10/7/2022	$113.00	$30.859	Call	0	0	0	0 (+0)	0.66242 (-0.02641)	0.996337	0
10/7/2022	$112.00	$31.864	Call	0	0	0	0 (+0)	0.705798 (-0.059851)	0.995494	0
10/7/2022	$111.00	$32.873	Call	0	0	0	0 (+0)	0.762576 (-0.026613)	0.993905	0
10/7/2022	$110.00	$33.867	Call	0	0	0	0 (+0)	0.770375 (-0.042512)	0.994896	0
10/7/2022	$109.00	$34.857	Call	0	0	0	0 (+0)	0.751825 (-0.06418)	0.996767	0
10/7/2022	$105.00	$38.864	Call	0	0	0	0 (+0)	0.89035 (-0.032591)	0.995565	0
10/7/2022	$100.00	$43.860	Call	0	0	0	0 (+0)	1.01508 (+0.010281)	0.996099	0
10/7/2022	$95.00	$48.917	Call	0	0	0	0 (+0)	1.12019 (-0.05717)	0.997137	0
10/7/2022	$90.00	$53.854	Call	0	0	0	0 (+0)	1.28174 (+0.040818)	0.996906	0
10/7/2022	$85.00	$58.840	Call	0	0	0	0 (+0)	1.35538 (-0.084012)	0.998217	0
10/7/2022	$80.00	$63.891	Call	0	0	0	0 (+0)	1.36559 (-0.073798)	0.99945	0
10/7/2022	$235.00	$91.258	Put	0	0	0	0 (+0)	1.34958 (+0.156537)	-0.997753	0
10/7/2022	$230.00	$86.193	Put	0	0	0	0 (+0)	1.29682 (+0.088358)	-0.99764	0
10/7/2022	$225.00	$81.193	Put	0	0	0	0 (+0)	1.24375 (+0.145655)	-0.997515	0
10/7/2022	$220.00	$76.258	Put	0	0	0	0 (+0)	1.19031 (+0.083693)	-0.997383	0
10/7/2022	$215.00	$71.258	Put	0	0	0	0 (+0)	1.13409 (+0.080591)	-0.997232	0
10/7/2022	$210.00	$66.258	Put	0	0	0	0 (+0)	1.07613 (+0.077579)	-0.997066	0
10/7/2022	$205.00	$61.259	Put	0	0	0	0 (+0)	1.01629 (+0.074361)	-0.996877	0
10/7/2022	$200.00	$56.192	Put	0	0	0	0 (+0)	0.940742 (+0.092032)	-0.997435	0
10/7/2022	$195.00	$51.194	Put	0	0	0	0 (+0)	0.889269 (+0.099329)	-0.996418	0
10/7/2022	$190.00	$46.255	Put	0	0	0	0 (+0)	0.732603 (-0.027024)	-1.0	0
10/7/2022	$187.50	$43.755	Put	0	0	0	0 (+0)	0.754199 (+0.046011)	-0.998584	0
10/7/2022	$185.00	$41.255	Put	0	0	0	0 (+0)	0.689788 (+0.048444)	-0.999807	0
10/7/2022	$182.50	$38.755	Put	0	0	0	0 (+0)	0.637586 (+0.08285)	-0.999997	0
10/7/2022	$180.00	$36.255	Put	0	0	0	0 (+0)	0.604668 (+0.057851)	-1.0	0
10/7/2022	$177.50	$33.755	Put	0	0	0	0 (+0)	0.571072 (+0.055754)	-0.999999	0
10/7/2022	$175.00	$31.190	Put	0	0	0	0 (+0)	0.552361 (+0.069307)	-0.999776	0
10/7/2022	$172.50	$28.755	Put	0	0	0	0 (+0)	0.501714 (+0.051527)	-0.999999	0
10/7/2022	$170.00	$26.255	Put	0	0	0	0 (+0)	0.465858 (+0.049351)	-1.0	0
10/7/2022	$167.50	$23.755	Put	0	0	0	0 (+0)	0.411183 (+0.006157)	-1.0	0
10/7/2022	$165.00	$21.255	Put	0	0	0	7 (+0)	0.391492 (-0.005073)	-1.0	0
10/7/2022	$162.50	$18.756	Put	2	0	0	22 (-1)	0.391438 (-0.004694)	-0.996204	1
10/7/2022	$160.00	$16.259	Put	0	0	0	211 (+0)	0.36073 (-0.005554)	-0.99229	0
10/7/2022	$157.50	$13.783	Put	2	1	1	112 (-2)	0.348408 (-0.012307)	-0.976578	2
10/7/2022	$155.00	$11.360	Put	42	30	1	307 (-2)	0.34415 (-0.011008)	-0.944643	4
10/7/2022	$152.50	$9.040	Put	24	0	0	117 (-1)	0.343061 (-0.016853)	-0.889701	5
10/7/2022	$150.00	$6.863	Put	33	2	2	141 (+13)	0.348416 (-0.017764)	-0.799534	21
10/7/2022	$149.00	$6.139	Put	10	2	8	89 (+4)	0.351788 (-0.02082)	-0.758385	5
10/7/2022	$148.00	$5.380	Put	26	4	17	261 (+0)	0.35756 (-0.017547)	-0.706207	12
10/7/2022	$147.00	$4.786	Put	22	0	21	338 (+2)	0.366225 (-0.015227)	-0.656433	7
10/7/2022	$146.00	$4.089	Put	21	15	3	363 (+1)	0.365317 (-0.023359)	-0.602529	6
10/7/2022	$145.00	$3.556	Put	195	2	53	148 (+8)	0.368782 (-0.027262)	-0.552242	104
10/7/2022	$144.00	$3.066	Put	80	38	34	272 (+56)	0.377286 (-0.023776)	-0.498105	34
10/7/2022	$143.00	$2.596	Put	30	15	8	99 (+1)	0.382241 (-0.027455)	-0.442288	14
10/7/2022	$142.00	$2.214	Put	150	88	50	1334 (+66)	0.385969 (-0.032347)	-0.394905	37
10/7/2022	$141.00	$1.853	Put	33	1	9	86 (+33)	0.393007 (-0.031923)	-0.344526	11
10/7/2022	$140.00	$1.579	Put	64	29	8	400 (+14)	0.402493 (-0.027708)	-0.301893	32
10/7/2022	$139.00	$1.354	Put	112	4	41	57 (+28)	0.41106 (-0.029116)	-0.265452	21
10/7/2022	$138.00	$1.102	Put	40	2	1	73 (+55)	0.415389 (-0.030295)	-0.225652	15
10/7/2022	$137.00	$0.917	Put	43	2	6	29 (+10)	0.42236 (-0.029623)	-0.193424	20
10/7/2022	$136.00	$0.787	Put	23	4	3	1207 (+30)	0.437316 (-0.023474)	-0.16843	13
10/7/2022	$135.00	$0.651	Put	164	4	132	977 (+91)	0.441511 (-0.024387)	-0.142417	53
10/7/2022	$134.00	$0.532	Put	10	6	2	169 (+2)	0.445479 (-0.031427)	-0.120373	5
10/7/2022	$133.00	$0.451	Put	7	0	1	86 (+11)	0.456383 (-0.022989)	-0.103027	6
10/7/2022	$132.00	$0.366	Put	5	1	1	33 (+12)	0.4622 (-0.022653)	-0.085863	5
10/7/2022	$131.00	$0.306	Put	14	1	2	29 (+16)	0.471717 (-0.026855)	-0.072655	12
10/7/2022	$130.00	$0.255	Put	69	10	33	566 (-2)	0.482965 (-0.018226)	-0.061217	17
10/7/2022	$129.00	$0.225	Put	15	10	2	42 (+0)	0.496643 (-0.01638)	-0.053782	4
10/7/2022	$128.00	$0.195	Put	1	0	1	10 (+6)	0.509629 (-0.012804)	-0.046497	1
10/7/2022	$127.00	$0.165	Put	11	11	0	3 (+1)	0.520209 (-0.008605)	-0.039584	4
10/7/2022	$126.00	$0.140	Put	32	17	10	4 (+1)	0.531068 (-0.006314)	-0.033753	8
10/7/2022	$125.00	$0.115	Put	84	2	41	361 (+1)	0.538814 (-0.010851)	-0.028097	9
10/7/2022	$124.00	$0.100	Put	3	2	0	7 (+0)	0.551844 (-0.008147)	-0.02436	3
10/7/2022	$123.00	$0.085	Put	6	0	6	8 (+0)	0.564045 (-0.008167)	-0.020713	3
10/7/2022	$122.00	$0.075	Put	0	0	0	0 (+0)	0.576707 (-0.010612)	-0.018198	0
10/7/2022	$121.00	$0.065	Put	0	0	0	1 (+0)	0.590367 (-0.010963)	-0.015702	0
10/7/2022	$120.00	$0.055	Put	11	0	0	139 (+5)	0.599354 (-0.00899)	-0.013369	2
10/7/2022	$119.00	$0.045	Put	0	0	0	0 (+0)	0.608155 (-0.023463)	-0.011038	0
10/7/2022	$118.00	$0.045	Put	0	0	0	0 (+0)	0.63073 (-0.017915)	-0.010687	0
10/7/2022	$117.00	$0.050	Put	0	0	0	32 (+2)	0.663696 (-0.008229)	-0.011201	0
10/7/2022	$116.00	$0.040	Put	0	0	0	0 (-1)	0.668496 (-0.012348)	-0.009123	0
10/7/2022	$115.00	$0.015	Put	15	3	12	44 (+0)	0.618515 (-0.085509)	-0.00406	4
10/7/2022	$114.00	$0.030	Put	0	0	0	3 (+0)	0.691718 (-0.027291)	-0.006833	0
10/7/2022	$113.00	$0.015	Put	0	0	0	3 (+3)	0.66242 (-0.02641)	-0.003813	0
10/7/2022	$112.00	$0.020	Put	0	0	0	1 (+0)	0.705798 (-0.059851)	-0.00466	0
10/7/2022	$111.00	$0.030	Put	0	0	0	0 (+0)	0.762576 (-0.027126)	-0.006248	0
10/7/2022	$110.00	$0.025	Put	1	0	0	6 (+0)	0.770375 (-0.043022)	-0.005254	1
10/7/2022	$109.00	$0.015	Put	0	0	0	0 (+0)	0.752884 (-0.063121)	-0.00338	0
10/7/2022	$105.00	$0.025	Put	0	0	0	1 (+0)	0.891421 (-0.03152)	-0.004578	0
10/7/2022	$100.00	$0.025	Put	0	0	0	5 (+0)	1.01613 (+0.011333)	-0.004046	0
10/7/2022	$95.00	$0.020	Put	0	0	0	20 (+0)	1.11915 (-0.05821)	-0.003018	0
10/7/2022	$90.00	$0.025	Put	0	0	0	5 (+0)	1.28174 (+0.040358)	-0.003245	0
10/7/2022	$85.00	$0.015	Put	0	0	0	100 (+0)	1.35538 (-0.084472)	-0.001933	0
10/7/2022	$80.00	$0.005	Put	0	0	0	0 (+0)	1.36466 (-0.075195)	-0.000702	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:CVX) was last updated on 10/2/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Chevron - CVX Options Chain & Prices

CVX Put and Call Options List

MarketBeat Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources