NYSE:CVXChevron Options Chain and Prices

$85.40

+0.17 (+0.20 %)

(As of 07/13/2020 04:00 PM ET)

Add

Compare

Today's Range

$84.81

Now: $85.40▼

$86.93

50-Day Range

$82.74

MA: $91.60▼

$103.24

52-Week Range

$51.60

Now: $85.40▼

$127.00

Volume7.07 million shs

Average Volume11.72 million shs

Market Capitalization$159.44 billion

P/E Ratio41.66

Dividend Yield6.05%

Beta1.29

Chevron (NYSE:CVX) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/17/2020	$130.00	$0.005	Call	0	0	0	246 (+0)	1.00566 (+0.003364)	0.00153	0
7/17/2020	$125.00	$0.005	Call	0	0	0	631 (+0)	0.921431 (-0.002444)	0.001656	0
7/17/2020	$120.00	$0.015	Call	0	0	0	280 (+0)	0.924536 (+0.08309)	0.004552	0
7/17/2020	$115.00	$0.005	Call	0	0	0	502 (-3)	0.739153 (-0.015331)	0.002018	0
7/17/2020	$110.00	$0.005	Call	0	0	0	1398 (-2)	0.640009 (-0.122133)	0.002298	0
7/17/2020	$105.00	$0.015	Call	7	0	3	3617 (-21)	0.598925 (-0.053566)	0.006691	4
7/17/2020	$104.00	$0.035	Call	0	0	0	168 (+0)	0.638171 (-0.069821)	0.013629	0
7/17/2020	$103.00	$0.035	Call	0	0	0	43 (+0)	0.611645 (-0.071001)	0.014145	0
7/17/2020	$102.00	$0.035	Call	0	0	0	194 (+0)	0.584671 (-0.072227)	0.014712	0
7/17/2020	$101.00	$0.035	Call	4	0	0	162 (+0)	0.557258 (-0.073478)	0.015344	2

7/17/2020	$100.00	$0.025	Call	71	10	41	3969 (-10)	0.505846 (-0.028932)	0.012346	13
7/17/2020	$99.00	$0.040	Call	1	0	1	205 (+0)	0.510659 (-0.066432)	0.018661	1
7/17/2020	$98.50	$0.055	Call	0	0	0	89 (+0)	0.520559 (-0.050903)	0.02436	0
7/17/2020	$98.00	$0.065	Call	1	0	1	78 (+0)	0.519031 (-0.038455)	0.028309	1
7/17/2020	$97.50	$0.075	Call	7	0	5	1592 (-14)	0.515525 (+0.017547)	0.032297	4
7/17/2020	$97.00	$0.040	Call	0	0	0	170 (-1)	0.451385 (-0.070122)	0.020779	0
7/17/2020	$96.50	$0.090	Call	0	0	0	20 (+0)	0.498891 (-0.022953)	0.038968	0
7/17/2020	$96.00	$0.045	Call	0	0	0	83 (+10)	0.42858 (-0.078606)	0.024134	0
7/17/2020	$95.50	$0.055	Call	0	0	0	38 (+0)	0.426489 (-0.08434)	0.028943	0
7/17/2020	$95.00	$0.045	Call	103	7	37	3670 (-44)	0.396935 (-0.098536)	0.025796	22
7/17/2020	$94.50	$0.060	Call	0	0	0	83 (+0)	0.399594 (-0.100846)	0.033043	0
7/17/2020	$94.00	$0.070	Call	0	0	0	674 (-6)	0.393367 (-0.081247)	0.038329	0
7/17/2020	$93.50	$0.085	Call	0	0	0	102 (-1)	0.389914 (-0.103296)	0.045725	0
7/17/2020	$93.00	$0.125	Call	55	0	10	309 (+0)	0.402384 (-0.027068)	0.062076	21
7/17/2020	$92.50	$0.120	Call	63	3	58	932 (-11)	0.37961 (-0.109871)	0.062944	27
7/17/2020	$92.00	$0.130	Call	77	11	63	699 (-13)	0.366512 (-0.067171)	0.0694	17
7/17/2020	$91.50	$0.180	Call	83	20	50	756 (+20)	0.374554 (-0.055647)	0.089744	10
7/17/2020	$91.00	$0.230	Call	99	63	3	250 (-46)	0.376824 (-0.053849)	0.109549	13
7/17/2020	$90.50	$0.285	Call	13	9	1	108 (+2)	0.376872 (-0.056576)	0.130676	7
7/17/2020	$90.00	$0.375	Call	397	106	137	1473 (+17)	0.3855 (-0.044925)	0.160329	79
7/17/2020	$89.50	$0.420	Call	51	35	3	533 (-4)	0.374307 (-0.059141)	0.179598	12
7/17/2020	$89.00	$0.590	Call	230	48	55	699 (+10)	0.397358 (-0.025995)	0.223985	28
7/17/2020	$88.50	$0.650	Call	126	13	4	1136 (+29)	0.383689 (-0.020634)	0.247703	80
7/17/2020	$88.00	$0.750	Call	435	335	65	353 (+81)	0.377677 (-0.048898)	0.279241	51
7/17/2020	$87.50	$0.940	Call	166	50	97	505 (+62)	0.389519 (-0.034389)	0.322735	52
7/17/2020	$87.00	$1.110	Call	455	139	175	636 (+16)	0.391499 (-0.024056)	0.362507	61
7/17/2020	$86.50	$1.290	Call	259	100	138	77 (+12)	0.391265 (-0.036925)	0.402982	42
7/17/2020	$86.00	$1.585	Call	117	34	63	549 (+169)	0.411328 (-0.01248)	0.44861	53
7/17/2020	$85.00	$1.980	Call	177	63	24	681 (+57)	0.396053 (-0.03548)	0.530663	65
7/17/2020	$84.00	$2.650	Call	198	90	50	99 (+90)	0.422261 (-0.016748)	0.609515	48
7/17/2020	$83.50	$2.960	Call	26	21	3	174 (+172)	0.423791 (-0.03133)	0.647652	19
7/17/2020	$83.00	$3.325	Call	10	0	4	206 (+134)	0.433928 (-0.007846)	0.681347	8
7/17/2020	$82.50	$3.700	Call	26	0	26	216 (+0)	0.442939 (-0.001265)	0.712812	4
7/17/2020	$82.00	$4.100	Call	20	3	9	43 (+43)	0.454938 (+0.003779)	0.740515	9
7/17/2020	$81.00	$4.825	Call	22	0	22	27 (+17)	0.447004 (-0.03423)	0.803305	1
7/17/2020	$80.00	$5.725	Call	35	20	15	110 (+6)	0.478016 (+0.017056)	0.838895	3
7/17/2020	$79.00	$6.625	Call	0	0	0	0 (+0)	0.500587	0.870719	0
7/17/2020	$77.50	$7.975	Call	1	1	0	15 (+13)	0.514084 (+0.055855)	0.914851	1
7/17/2020	$75.00	$10.450	Call	1	0	0	25 (+1)	0.628812 (+0.005765)	0.934739	1
7/17/2020	$70.00	$15.425	Call	0	0	0	32 (+0)	0.865336 (+0.105199)	0.955694	0
7/17/2020	$65.00	$20.375	Call	0	0	0	5 (+0)	1.08248 (+0.105447)	0.970123	0
7/17/2020	$60.00	$25.450	Call	0	0	0	0 (+0)	1.43419 (+0.497204)	0.969026	0
7/17/2020	$55.00	$30.375	Call	0	0	0	4 (+0)	1.6146 (+0.452404)	0.980812	0
7/17/2020	$50.00	$35.375	Call	0	0	0	10 (+0)	1.92875 (+0.22773)	0.983428	0
7/17/2020	$47.50	$37.875	Call	0	0	0	6 (+0)	2.08941 (+0.182933)	0.984813	0
7/17/2020	$45.00	$40.250	Call	0	0	0	0 (+0)	1.79712 (-0.265846)	0.996436	0
7/17/2020	$130.00	$44.825	Put	0	0	0	0 (+0)	1.30037	-0.988985	0
7/17/2020	$125.00	$39.775	Put	0	0	0	0 (+0)	0.958776 (-0.085364)	-0.998258	0
7/17/2020	$120.00	$34.800	Put	0	0	0	29 (+0)	1.00878 (+0.046276)	-0.992269	0
7/17/2020	$115.00	$29.800	Put	0	0	0	36 (-26)	0.899436	-0.991308	0
7/17/2020	$110.00	$24.775	Put	0	0	0	0 (-62)	0.647745 (-0.112411)	-0.998024	0
7/17/2020	$105.00	$19.875	Put	3	0	0	195 (+0)	0.790279	-0.969896	1
7/17/2020	$104.00	$18.900	Put	0	0	0	19 (+0)	0.792813	-0.963911	0
7/17/2020	$103.00	$17.825	Put	0	0	0	21 (+0)	0.657446	-0.980235	0
7/17/2020	$102.00	$16.825	Put	0	0	0	7 (+0)	0.628757 (+0.054843)	-0.97937	0
7/17/2020	$101.00	$15.775	Put	0	0	0	37 (+0)	0.466281	-0.996243	0
7/17/2020	$100.00	$14.850	Put	0	0	0	239 (-94)	0.606856 (+0.082248)	-0.970507	0
7/17/2020	$99.00	$13.900	Put	0	0	0	24 (+0)	0.623884 (+0.021299)	-0.956012	0
7/17/2020	$98.50	$13.250	Put	0	0	0	17 (+0)			0
7/17/2020	$98.00	$12.925	Put	0	0	0	10 (+0)	0.608259 (+0.069474)	-0.947758	0
7/17/2020	$97.50	$12.350	Put	2	0	0	387 (+0)	0.530933 (+0.065758)	-0.966918	1
7/17/2020	$97.00	$11.900	Put	0	0	0	23 (+0)	0.553544 (+0.044446)	-0.951439	0
7/17/2020	$96.50	$11.400	Put	0	0	0	13 (+1)	0.535469 (+0.099884)	-0.950179	0
7/17/2020	$96.00	$10.800	Put	0	0	0	12 (+0)	0.40712 (-0.015087)	-0.982732	0
7/17/2020	$95.50	$10.325	Put	0	0	0	11 (+0)	0.432031	-0.971312	0
7/17/2020	$95.00	$9.925	Put	61	0	59	2395 (-7)	0.500904 (+0.049786)	-0.938519	5
7/17/2020	$94.50	$9.375	Put	0	0	0	55 (+0)	0.443685 (-0.076402)	-0.951438	0
7/17/2020	$94.00	$8.800	Put	30	0	0	173 (+20)	0.344783 (-0.114924)	-0.979729	1
7/17/2020	$93.50	$8.425	Put	0	0	0	37 (+0)	0.446594 (+0.039134)	-0.931814	0
7/17/2020	$93.00	$7.950	Put	0	0	0	205 (+0)	0.440551 (+0.048127)	-0.922293	0
7/17/2020	$92.50	$7.475	Put	0	0	0	2697 (-27)	0.430278 (-0.092281)	-0.911991	0
7/17/2020	$92.00	$6.850	Put	81	2	3	448 (+0)	0.331923 (-0.121202)	-0.950363	5
7/17/2020	$91.50	$6.400	Put	0	0	0	72 (+0)	0.352163 (-0.064672)	-0.92786	0
7/17/2020	$91.00	$5.925	Put	22	0	2	153 (-15)	0.341298 (-0.107921)	-0.91521	6
7/17/2020	$90.50	$5.500	Put	5	0	0	321 (+0)	0.353216 (-0.086275)	-0.886011	5
7/17/2020	$90.00	$5.300	Put	132	4	0	2108 (-354)	0.433893 (+0.00465)	-0.809324	32
7/17/2020	$89.50	$4.650	Put	5	0	0	262 (+0)	0.360048 (-0.104015)	-0.830824	1
7/17/2020	$89.00	$4.350	Put	18	1	15	217 (+5)	0.395345 (-0.025749)	-0.778758	4
7/17/2020	$88.50	$3.900	Put	103	0	0	173 (+3)	0.381069 (-0.029516)	-0.756856	66
7/17/2020	$88.00	$3.550	Put	17	0	5	611 (-24)	0.383213 (-0.055654)	-0.717687	7
7/17/2020	$87.50	$3.150	Put	36	10	17	2873 (-139)	0.372844 (-0.039987)	-0.685059	11
7/17/2020	$87.00	$2.845	Put	64	33	11	4030 (-15)	0.386026 (-0.030956)	-0.641217	12
7/17/2020	$86.50	$2.565	Put	0	0	0	57 (+2)	0.391042 (-0.039141)	-0.597504	0
7/17/2020	$86.00	$2.315	Put	48	2	32	2193 (+38)	0.399614 (-0.009517)	-0.553221	12
7/17/2020	$85.00	$1.830	Put	195	22	35	1692 (-18)	0.41358 (+0.006212)	-0.469865	52
7/17/2020	$84.00	$1.400	Put	94	10	58	597 (+131)	0.41562 (-0.019482)	-0.388865	51
7/17/2020	$83.50	$1.255	Put	74	21	25	232 (+170)	0.431667 (-0.003204)	-0.353098	23
7/17/2020	$83.00	$1.045	Put	39	7	9	312 (+141)	0.421089 (-0.019091)	-0.314031	16
7/17/2020	$82.50	$0.940	Put	43	3	30	2061 (-155)	0.432558 (-0.014648)	-0.283434	22
7/17/2020	$82.00	$0.785	Put	101	57	6	157 (+65)	0.431636 (-0.028076)	-0.248545	31
7/17/2020	$81.00	$0.595	Put	26	4	2	157 (+95)	0.44648 (-0.021825)	-0.195784	10
7/17/2020	$80.00	$0.435	Put	523	137	258	1878 (-81)	0.456158 (-0.014351)	-0.149546	97
7/17/2020	$79.00	$0.325	Put	67	10	45	0 (+0)	0.47378	-0.115108	28
7/17/2020	$77.50	$0.215	Put	153	5	144	328 (+241)	0.498602 (-0.002539)	-0.077624	23
7/17/2020	$75.00	$0.080	Put	308	0	87	1048 (-7)	0.517734 (-0.002481)	-0.03237	18
7/17/2020	$70.00	$0.080	Put	11	9	0	937 (+96)	0.740985 (+0.1091)	-0.023048	4
7/17/2020	$65.00	$0.010	Put	1	0	1	574 (-19)	0.760825 (+0.032913)	-0.003378	1
7/17/2020	$60.00	$0.010	Put	15	0	0	2346 (-10)	0.964291 (+0.140362)	-0.002859	3
7/17/2020	$55.00	$0.030	Put	0	0	0	78 (+0)	1.30948 (+0.061043)	-0.005543	0
7/17/2020	$50.00	$0.020	Put	0	0	0	104 (+0)	1.5203 (+0.171106)	-0.003363	0
7/17/2020	$47.50	$0.030	Put	0	0	0	1 (+0)	1.71417 (+0.107245)	-0.004353	0
7/17/2020	$45.00	$0.030	Put	0	0	0	31 (+0)	1.85876 (+0.119699)	-0.00394	0

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

This page was last updated on 7/13/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:CVXChevron Options Chain and Prices

Adding

Adding

Adding Chevron Co.

Options Chain

Chevron (NYSE:CVX) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources