S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
A One Stop Shop for Everything Futures Trading (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
A One Stop Shop for Everything Futures Trading (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Brazil holds historic election with Lula against Bolsonaro
A One Stop Shop for Everything Futures Trading (Ad)pixel
Allies aim for risky Russian oil price cap as winter nears
Italy's Meloni vows to put national energy interests first
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
A One Stop Shop for Everything Futures Trading (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
A One Stop Shop for Everything Futures Trading (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Brazil holds historic election with Lula against Bolsonaro
A One Stop Shop for Everything Futures Trading (Ad)pixel
Allies aim for risky Russian oil price cap as winter nears
Italy's Meloni vows to put national energy interests first
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
A One Stop Shop for Everything Futures Trading (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
A One Stop Shop for Everything Futures Trading (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Brazil holds historic election with Lula against Bolsonaro
A One Stop Shop for Everything Futures Trading (Ad)pixel
Allies aim for risky Russian oil price cap as winter nears
Italy's Meloni vows to put national energy interests first
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
A One Stop Shop for Everything Futures Trading (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
A One Stop Shop for Everything Futures Trading (Ad)pixel
Ruptured oil pipeline off California approved for repairs
Brazil holds historic election with Lula against Bolsonaro
A One Stop Shop for Everything Futures Trading (Ad)pixel
Allies aim for risky Russian oil price cap as winter nears
Italy's Meloni vows to put national energy interests first

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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/7/2022$235.00$0.045Call0000
(+0)
1.34958
(+0.156597)
0.0058640
10/7/2022$230.00$0.045Call0000
(+0)
1.29796
(+0.089541)
0.0060620
10/7/2022$225.00$0.045Call0000
(+0)
1.2449
(+0.146843)
0.0062810
10/7/2022$220.00$0.045Call0000
(+0)
1.19031
(+0.083693)
0.0065260
10/7/2022$215.00$0.045Call0000
(+0)
1.13409
(+0.080591)
0.0068010
10/7/2022$210.00$0.045Call0000
(+0)
1.07496
(+0.076415)
0.0071170
10/7/2022$205.00$0.045Call0001
(+0)
1.01512
(+0.073189)
0.0074750
10/7/2022$200.00$0.040Call0000
(+0)
0.941909
(+0.093199)
0.0071740
10/7/2022$195.00$0.045Call0007
(+0)
0.890457
(+0.100517)
0.0083690
10/7/2022$190.00$0.015Call0007
(+0)
0.731518
(-0.028592)
0.0036820
10/7/2022$187.50$0.030Call0000
(+0)
0.754199
(+0.045523)
0.0067120
10/7/2022$185.00$0.020Call00030
(+0)
0.688666
(+0.047322)
0.0050380
10/7/2022$182.50$0.015Call103069
(+0)
0.637586
(+0.08285)
0.0041574
10/7/2022$180.00$0.015Call000243
(+0)
0.604668
(+0.057873)
0.0043550
10/7/2022$177.50$0.015Call000122
(+0)
0.571072
(+0.055787)
0.004580
10/7/2022$175.00$0.020Call110257
(-6)
0.553507
(+0.070453)
0.0061051
10/7/2022$172.50$0.015Call000189
(+0)
0.501714
(+0.051527)
0.0051350
10/7/2022$170.00$0.015Call320585
(+0)
0.465858
(+0.049351)
0.0054823
10/7/2022$167.50$0.010Call000207
(+0)
0.411183
(+0.006157)
0.0042440
10/7/2022$165.00$0.015Call2140694
(+0)
0.391492
(-0.005619)
0.0063938
10/7/2022$162.50$0.035Call11101260
(+30)
0.391438
(-0.004694)
0.0136386
10/7/2022$160.00$0.045Call1212268
(+26)
0.36073
(-0.005554)
0.0182858
10/7/2022$157.50$0.085Call382012247
(+13)
0.348408
(-0.012307)
0.03285611
10/7/2022$155.00$0.180Call45412375429
(+32)
0.34415
(-0.010645)
0.06312857
10/7/2022$152.50$0.375Call26916379459
(+68)
0.341171
(-0.018743)
0.11686564
10/7/2022$150.00$0.773Call1,384775361584
(+119)
0.348416
(-0.017764)
0.204803139
10/7/2022$149.00$0.988Call1551013284
(+10)
0.351788
(-0.02082)
0.2453946
10/7/2022$148.00$1.289Call1391973193
(+33)
0.355651
(-0.019456)
0.29476354
10/7/2022$147.00$1.640Call804219286
(+2)
0.366225
(-0.015227)
0.34624222
10/7/2022$146.00$1.994Call26232130
(+11)
0.366553
(-0.022123)
0.3967715
10/7/2022$145.00$2.414Call26313952424
(+27)
0.368782
(-0.026557)
0.44972669
10/7/2022$144.00$2.924Call713126196
(+19)
0.37572
(-0.025342)
0.50352929
10/7/2022$143.00$3.507Call1331221110
(-11)
0.38506
(-0.024636)
0.55548612
10/7/2022$142.00$4.073Call85502145
(+44)
0.385969
(-0.032347)
0.60624311
10/7/2022$141.00$4.732Call701365
(-5)
0.392511
(-0.032419)
0.6535543
10/7/2022$140.00$5.445Call662271
(+10)
0.400491
(-0.02971)
0.69697
10/7/2022$139.00$6.214Call2117
(+0)
0.41106
(-0.028109)
0.735222
10/7/2022$138.00$6.964Call20230
(+0)
0.413301
(-0.032383)
0.7736262
10/7/2022$137.00$7.781Call00018
(+0)
0.420862
(-0.031839)
0.8057420
10/7/2022$136.00$8.646Call11018
(+0)
0.432584
(-0.028206)
0.8319881
10/7/2022$135.00$9.515Call31024
(+2)
0.440771
(-0.025814)
0.856673
10/7/2022$134.00$10.390Call0002
(+0)
0.445479
(-0.03073)
0.8799450
10/7/2022$133.00$11.308Call0002
(+2)
0.456383
(-0.022989)
0.8972610
10/7/2022$132.00$12.223Call0007
(+0)
0.4622
(-0.022653)
0.9143950
10/7/2022$131.00$13.226Call2022
(+0)
0.473336
(-0.025236)
0.9278662
10/7/2022$130.00$14.111Call00014
(+2)
0.481398
(-0.019793)
0.9387690
10/7/2022$129.00$15.145Call00019
(+7)
0.49815
(-0.014873)
0.9466250
10/7/2022$128.00$16.049Call0007
(+0)
0.509629
(-0.012804)
0.9536990
10/7/2022$127.00$17.019Call0008
(+4)
0.520209
(-0.008605)
0.9606030
10/7/2022$126.00$17.993Call0002
(+0)
0.531068
(-0.006314)
0.9664280
10/7/2022$125.00$18.967Call00012
(+2)
0.538814
(-0.010851)
0.9720780
10/7/2022$124.00$19.952Call0001
(+1)
0.551844
(-0.008147)
0.975810
10/7/2022$123.00$20.936Call0000
(+0)
0.562704
(-0.0101)
0.9793980
10/7/2022$122.00$21.925Call0000
(+0)
0.576707
(-0.010612)
0.9819640
10/7/2022$121.00$22.979Call0000
(+0)
0.590367
(-0.010963)
0.9844560
10/7/2022$120.00$23.904Call0001
(+0)
0.599354
(-0.00899)
0.9867910
10/7/2022$119.00$24.893Call0000
(+0)
0.606926
(-0.024692)
0.9890950
10/7/2022$118.00$25.957Call0000
(+0)
0.631925
(-0.01672)
0.9894990
10/7/2022$117.00$26.897Call0000
(+0)
0.663696
(-0.008229)
0.9889550
10/7/2022$116.00$27.886Call0000
(+0)
0.668496
(-0.012348)
0.9910340
10/7/2022$115.00$28.861Call0000
(+0)
0.618515
(-0.086035)
0.9960920
10/7/2022$114.00$29.875Call0001
(+0)
0.691718
(-0.027291)
0.9933180
10/7/2022$113.00$30.859Call0000
(+0)
0.66242
(-0.02641)
0.9963370
10/7/2022$112.00$31.864Call0000
(+0)
0.705798
(-0.059851)
0.9954940
10/7/2022$111.00$32.873Call0000
(+0)
0.762576
(-0.026613)
0.9939050
10/7/2022$110.00$33.867Call0000
(+0)
0.770375
(-0.042512)
0.9948960
10/7/2022$109.00$34.857Call0000
(+0)
0.751825
(-0.06418)
0.9967670
10/7/2022$105.00$38.864Call0000
(+0)
0.89035
(-0.032591)
0.9955650
10/7/2022$100.00$43.860Call0000
(+0)
1.01508
(+0.010281)
0.9960990
10/7/2022$95.00$48.917Call0000
(+0)
1.12019
(-0.05717)
0.9971370
10/7/2022$90.00$53.854Call0000
(+0)
1.28174
(+0.040818)
0.9969060
10/7/2022$85.00$58.840Call0000
(+0)
1.35538
(-0.084012)
0.9982170
10/7/2022$80.00$63.891Call0000
(+0)
1.36559
(-0.073798)
0.999450
10/7/2022$235.00$91.258Put0000
(+0)
1.34958
(+0.156537)
-0.9977530
10/7/2022$230.00$86.193Put0000
(+0)
1.29682
(+0.088358)
-0.997640
10/7/2022$225.00$81.193Put0000
(+0)
1.24375
(+0.145655)
-0.9975150
10/7/2022$220.00$76.258Put0000
(+0)
1.19031
(+0.083693)
-0.9973830
10/7/2022$215.00$71.258Put0000
(+0)
1.13409
(+0.080591)
-0.9972320
10/7/2022$210.00$66.258Put0000
(+0)
1.07613
(+0.077579)
-0.9970660
10/7/2022$205.00$61.259Put0000
(+0)
1.01629
(+0.074361)
-0.9968770
10/7/2022$200.00$56.192Put0000
(+0)
0.940742
(+0.092032)
-0.9974350
10/7/2022$195.00$51.194Put0000
(+0)
0.889269
(+0.099329)
-0.9964180
10/7/2022$190.00$46.255Put0000
(+0)
0.732603
(-0.027024)
-1.00
10/7/2022$187.50$43.755Put0000
(+0)
0.754199
(+0.046011)
-0.9985840
10/7/2022$185.00$41.255Put0000
(+0)
0.689788
(+0.048444)
-0.9998070
10/7/2022$182.50$38.755Put0000
(+0)
0.637586
(+0.08285)
-0.9999970
10/7/2022$180.00$36.255Put0000
(+0)
0.604668
(+0.057851)
-1.00
10/7/2022$177.50$33.755Put0000
(+0)
0.571072
(+0.055754)
-0.9999990
10/7/2022$175.00$31.190Put0000
(+0)
0.552361
(+0.069307)
-0.9997760
10/7/2022$172.50$28.755Put0000
(+0)
0.501714
(+0.051527)
-0.9999990
10/7/2022$170.00$26.255Put0000
(+0)
0.465858
(+0.049351)
-1.00
10/7/2022$167.50$23.755Put0000
(+0)
0.411183
(+0.006157)
-1.00
10/7/2022$165.00$21.255Put0007
(+0)
0.391492
(-0.005073)
-1.00
10/7/2022$162.50$18.756Put20022
(-1)
0.391438
(-0.004694)
-0.9962041
10/7/2022$160.00$16.259Put000211
(+0)
0.36073
(-0.005554)
-0.992290
10/7/2022$157.50$13.783Put211112
(-2)
0.348408
(-0.012307)
-0.9765782
10/7/2022$155.00$11.360Put42301307
(-2)
0.34415
(-0.011008)
-0.9446434
10/7/2022$152.50$9.040Put2400117
(-1)
0.343061
(-0.016853)
-0.8897015
10/7/2022$150.00$6.863Put3322141
(+13)
0.348416
(-0.017764)
-0.79953421
10/7/2022$149.00$6.139Put102889
(+4)
0.351788
(-0.02082)
-0.7583855
10/7/2022$148.00$5.380Put26417261
(+0)
0.35756
(-0.017547)
-0.70620712
10/7/2022$147.00$4.786Put22021338
(+2)
0.366225
(-0.015227)
-0.6564337
10/7/2022$146.00$4.089Put21153363
(+1)
0.365317
(-0.023359)
-0.6025296
10/7/2022$145.00$3.556Put195253148
(+8)
0.368782
(-0.027262)
-0.552242104
10/7/2022$144.00$3.066Put803834272
(+56)
0.377286
(-0.023776)
-0.49810534
10/7/2022$143.00$2.596Put3015899
(+1)
0.382241
(-0.027455)
-0.44228814
10/7/2022$142.00$2.214Put15088501334
(+66)
0.385969
(-0.032347)
-0.39490537
10/7/2022$141.00$1.853Put331986
(+33)
0.393007
(-0.031923)
-0.34452611
10/7/2022$140.00$1.579Put64298400
(+14)
0.402493
(-0.027708)
-0.30189332
10/7/2022$139.00$1.354Put11244157
(+28)
0.41106
(-0.029116)
-0.26545221
10/7/2022$138.00$1.102Put402173
(+55)
0.415389
(-0.030295)
-0.22565215
10/7/2022$137.00$0.917Put432629
(+10)
0.42236
(-0.029623)
-0.19342420
10/7/2022$136.00$0.787Put23431207
(+30)
0.437316
(-0.023474)
-0.1684313
10/7/2022$135.00$0.651Put1644132977
(+91)
0.441511
(-0.024387)
-0.14241753
10/7/2022$134.00$0.532Put1062169
(+2)
0.445479
(-0.031427)
-0.1203735
10/7/2022$133.00$0.451Put70186
(+11)
0.456383
(-0.022989)
-0.1030276
10/7/2022$132.00$0.366Put51133
(+12)
0.4622
(-0.022653)
-0.0858635
10/7/2022$131.00$0.306Put141229
(+16)
0.471717
(-0.026855)
-0.07265512
10/7/2022$130.00$0.255Put691033566
(-2)
0.482965
(-0.018226)
-0.06121717
10/7/2022$129.00$0.225Put1510242
(+0)
0.496643
(-0.01638)
-0.0537824
10/7/2022$128.00$0.195Put10110
(+6)
0.509629
(-0.012804)
-0.0464971
10/7/2022$127.00$0.165Put111103
(+1)
0.520209
(-0.008605)
-0.0395844
10/7/2022$126.00$0.140Put3217104
(+1)
0.531068
(-0.006314)
-0.0337538
10/7/2022$125.00$0.115Put84241361
(+1)
0.538814
(-0.010851)
-0.0280979
10/7/2022$124.00$0.100Put3207
(+0)
0.551844
(-0.008147)
-0.024363
10/7/2022$123.00$0.085Put6068
(+0)
0.564045
(-0.008167)
-0.0207133
10/7/2022$122.00$0.075Put0000
(+0)
0.576707
(-0.010612)
-0.0181980
10/7/2022$121.00$0.065Put0001
(+0)
0.590367
(-0.010963)
-0.0157020
10/7/2022$120.00$0.055Put1100139
(+5)
0.599354
(-0.00899)
-0.0133692
10/7/2022$119.00$0.045Put0000
(+0)
0.608155
(-0.023463)
-0.0110380
10/7/2022$118.00$0.045Put0000
(+0)
0.63073
(-0.017915)
-0.0106870
10/7/2022$117.00$0.050Put00032
(+2)
0.663696
(-0.008229)
-0.0112010
10/7/2022$116.00$0.040Put0000
(-1)
0.668496
(-0.012348)
-0.0091230
10/7/2022$115.00$0.015Put1531244
(+0)
0.618515
(-0.085509)
-0.004064
10/7/2022$114.00$0.030Put0003
(+0)
0.691718
(-0.027291)
-0.0068330
10/7/2022$113.00$0.015Put0003
(+3)
0.66242
(-0.02641)
-0.0038130
10/7/2022$112.00$0.020Put0001
(+0)
0.705798
(-0.059851)
-0.004660
10/7/2022$111.00$0.030Put0000
(+0)
0.762576
(-0.027126)
-0.0062480
10/7/2022$110.00$0.025Put1006
(+0)
0.770375
(-0.043022)
-0.0052541
10/7/2022$109.00$0.015Put0000
(+0)
0.752884
(-0.063121)
-0.003380
10/7/2022$105.00$0.025Put0001
(+0)
0.891421
(-0.03152)
-0.0045780
10/7/2022$100.00$0.025Put0005
(+0)
1.01613
(+0.011333)
-0.0040460
10/7/2022$95.00$0.020Put00020
(+0)
1.11915
(-0.05821)
-0.0030180
10/7/2022$90.00$0.025Put0005
(+0)
1.28174
(+0.040358)
-0.0032450
10/7/2022$85.00$0.015Put000100
(+0)
1.35538
(-0.084472)
-0.0019330
10/7/2022$80.00$0.005Put0000
(+0)
1.36466
(-0.075195)
-0.0007020
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

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.