NYSE:CVX

Chevron Options Chain and Prices

Followed 102 Times Top-Rated Dividend Stocks

$89.36

-1.54 (-1.69 %)

(As of 01/26/2021 12:00 AM ET)

Add

Compare

Today's Range

$89.27

Now: $89.36▼

$92.91

50-Day Range

$84.36

MA: $89.38▼

$95.49

52-Week Range

$51.60

Now: $89.36▼

$112.60

Volume6.80 million shs

Average Volume10.28 million shs

Market Capitalization$166.86 billion

P/E RatioN/A

Dividend Yield5.68%

Beta1.33

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
1/29/2021	$125.00	$0.070	Call	0	0	0	80 (+0)	1.69258 (+0.366248)	0.017405	0
1/29/2021	$120.00	$0.005	Call	1	0	0	80 (+0)	1.10833 (-0.072202)	0.001965	1
1/29/2021	$115.00	$0.025	Call	0	0	0	1 (+0)	1.13913 (+0.173423)	0.008402	0
1/29/2021	$110.00	$0.015	Call	1	1	0	199 (+0)	0.90698 (+0.085285)	0.006458	1
1/29/2021	$105.00	$0.035	Call	12	1	0	260 (-6)	0.809673 (+0.187142)	0.015368	5
1/29/2021	$104.00	$0.025	Call	0	0	0	4 (+4)	0.734396 (+0.147282)	0.012372	0
1/29/2021	$103.00	$0.035	Call	11	0	11	2 (+1)	0.726848 (+0.106764)	0.016887	2
1/29/2021	$102.00	$0.080	Call	0	0	0	15 (+10)	0.792243 (+0.197881)	0.035457	0
1/29/2021	$101.00	$0.085	Call	16	0	3	364 (+8)	0.739454 (+0.200507)	0.036491	4
1/29/2021	$100.00	$0.070	Call	213	51	91	818 (+64)	0.667028 (+0.145145)	0.033625	29

1/29/2021	$99.00	$0.105	Call	62	36	23	234 (+7)	0.666406 (+0.163828)	0.047915	15
1/29/2021	$98.00	$0.100	Call	85	35	28	1190 (-9)	0.607555 (+0.112551)	0.049675	24
1/29/2021	$96.50	$0.145	Call	42	3	37	578 (+3)	0.570299 (+0.092709)	0.072031	34
1/29/2021	$96.00	$0.155	Call	158	31	44	729 (+179)	0.549288 (+0.074349)	0.078632	30
1/29/2021	$95.50	$0.180	Call	67	5	15	257 (+14)	0.538485 (+0.068275)	0.090655	22
1/29/2021	$95.00	$0.210	Call	295	138	108	901 (+29)	0.527928 (+0.058703)	0.104784	70
1/29/2021	$94.50	$0.235	Call	15	3	10	365 (+8)	0.5108 (+0.043796)	0.118117	12
1/29/2021	$94.00	$0.285	Call	104	44	23	788 (+72)	0.505164 (+0.038548)	0.13955	48
1/29/2021	$93.50	$0.355	Call	180	35	131	188 (+25)	0.504559 (+0.037318)	0.166746	76
1/29/2021	$93.00	$0.420	Call	1,466	212	1,119	589 (+190)	0.495595 (+0.030181)	0.193224	145
1/29/2021	$92.50	$0.500	Call	153	57	61	1304 (+102)	0.487893 (+0.022598)	0.224053	60
1/29/2021	$92.00	$0.605	Call	631	366	216	1013 (+555)	0.484234 (+0.017849)	0.260703	89
1/29/2021	$91.50	$0.745	Call	401	158	213	293 (+36)	0.486574 (+0.018196)	0.303505	85
1/29/2021	$91.00	$0.885	Call	124	36	67	282 (+113)	0.481574 (+0.010444)	0.346555	36
1/29/2021	$90.50	$1.060	Call	94	30	35	173 (+95)	0.480961 (+0.007651)	0.394027	34
1/29/2021	$90.00	$1.280	Call	285	81	104	836 (+105)	0.486938 (+0.01063)	0.444526	80
1/29/2021	$89.50	$1.505	Call	31	11	15	174 (+56)	0.486621 (+0.006289)	0.494677	15
1/29/2021	$89.00	$1.755	Call	138	24	7	155 (+26)	0.486253 (+0.003412)	0.545261	43
1/29/2021	$88.50	$2.045	Call	9	0	0	38 (+0)	0.490546 (+0.002028)	0.594745	4
1/29/2021	$88.00	$2.360	Call	12	0	12	75 (+2)	0.495161 (+7.8E-05)	0.642131	3
1/29/2021	$87.50	$2.775	Call	32	0	10	65 (+0)	0.526559 (+0.021593)	0.67888	4
1/29/2021	$87.00	$3.075	Call	0	0	0	64 (+1)	0.511227 (+0.001138)	0.725992	0
1/29/2021	$86.50	$3.475	Call	5	0	0	24 (+0)	0.525005 (+0.015292)	0.760309	2
1/29/2021	$86.00	$3.950	Call	0	0	0	42 (+6)	0.564612 (+0.027936)	0.780653	0
1/29/2021	$85.50	$4.250	Call	0	0	0	43 (+0)	0.521491 (-0.016739)	0.830891	0
1/29/2021	$85.00	$4.700	Call	0	0	0	46 (-3)	0.539368 (-0.00801)	0.852563	0
1/29/2021	$84.50	$5.250	Call	9	6	3	60 (+0)	0.608898 (+0.000224)	0.850991	5
1/29/2021	$84.00	$5.700	Call	0	0	0	9 (+0)	0.623479 (-0.141944)	0.869208	0
1/29/2021	$83.50	$6.100	Call	2	0	2	26 (+0)	0.600388 (-0.00086)	0.898559	1
1/29/2021	$83.00	$6.450	Call	0	0	0	2 (-4)	0.505931 (-0.311967)	0.948734	0
1/29/2021	$82.50	$6.900	Call	0	0	0	5 (+0)	0.463343 (-0.26849)	0.972733	0
1/29/2021	$81.50	$8.000	Call	2	0	0	4 (+0)	0.662991 (-0.045713)	0.940844	1
1/29/2021	$81.00	$8.575	Call	0	0	0	1 (+0)	0.770359 (-0.027909)	0.925261	0
1/29/2021	$80.00	$9.550	Call	0	0	0	31 (+0)	0.820665 (-0.02349)	0.936297	0
1/29/2021	$79.00	$10.400	Call	0	0	0	1 (+0)	0.669009 (-0.195143)	0.980399	0
1/29/2021	$75.00	$14.150	Call	0	0	0	0 (+0)	0.0	1.0	0
1/29/2021	$70.00	$19.250	Call	0	0	0	1 (+0)			0
1/29/2021	$65.00	$24.175	Call	0	0	0	0 (+0)			0
1/29/2021	$60.00	$29.175	Call	0	0	0	7 (+7)			0
1/29/2021	$55.00	$34.125	Call	0	0	0	0 (+0)			0
1/29/2021	$50.00	$39.200	Call	0	0	0	0 (+0)			0
1/29/2021	$45.00	$44.325	Call	0	0	0	0 (+0)			0
1/29/2021	$125.00	$35.850	Put	0	0	0	0 (+0)	1.98082 (-0.040319)	-0.965215	0
1/29/2021	$120.00	$30.550	Put	0	0	0	0 (+0)			0
1/29/2021	$115.00	$25.525	Put	0	0	0	0 (+0)			0
1/29/2021	$110.00	$20.550	Put	0	0	0	0 (+0)			0
1/29/2021	$105.00	$15.725	Put	0	0	0	0 (+0)	0.93464 (+0.149297)	-0.970559	0
1/29/2021	$104.00	$14.900	Put	0	0	0	0 (+0)	1.10016 (+0.383128)	-0.931891	0
1/29/2021	$103.00	$13.675	Put	0	0	0	0 (+0)	0.733425 (-0.036421)	-0.983892	0
1/29/2021	$102.00	$12.725	Put	0	0	0	0 (+0)	0.801028 (+0.147168)	-0.966303	0
1/29/2021	$101.00	$11.725	Put	0	0	0	0 (+0)	0.750403 (+0.190731)	-0.964078	0
1/29/2021	$100.00	$10.675	Put	0	0	0	45 (+0)	0.600185 (-0.045482)	-0.980394	0
1/29/2021	$99.00	$9.900	Put	0	0	0	24 (+0)	0.815352 (+0.194531)	-0.91311	0
1/29/2021	$98.00	$8.750	Put	1	0	1	4 (+0)	0.618058 (+0.220929)	-0.948134	1
1/29/2021	$96.50	$7.275	Put	0	0	0	58 (+0)	0.566941 (+0.126757)	-0.932287	0
1/29/2021	$96.00	$6.600	Put	2	0	0	69 (+0)			1
1/29/2021	$95.50	$6.175	Put	20	4	8	33 (+0)	0.387698 (-0.07949)	-0.971501	5
1/29/2021	$95.00	$5.775	Put	10	0	0	212 (+0)	0.475027 (+0.002952)	-0.921949	1
1/29/2021	$94.50	$5.325	Put	9	7	0	121 (+3)	0.475961 (+0.018389)	-0.899173	6
1/29/2021	$94.00	$4.900	Put	3	3	0	100 (+0)	0.494742 (+0.037711)	-0.8687	2
1/29/2021	$93.50	$4.475	Put	6	3	3	216 (+4)	0.494252 (+0.034551)	-0.839689	6
1/29/2021	$93.00	$4.000	Put	23	12	0	382 (+0)	0.465054 (+0.00021)	-0.822769	16
1/29/2021	$92.50	$3.550	Put	1,067	920	107	616 (+94)	0.448531 (-0.016073)	-0.796639	116
1/29/2021	$92.00	$3.225	Put	46	13	0	823 (+3)	0.477182 (+0.017684)	-0.744119	15
1/29/2021	$91.50	$2.905	Put	17	9	8	629 (+8)	0.490248 (+0.030533)	-0.694567	17
1/29/2021	$91.00	$2.500	Put	40	34	6	407 (+11)	0.473276 (+0.003621)	-0.656915	19
1/29/2021	$90.50	$2.195	Put	40	15	13	272 (+30)	0.478627 (+0.012286)	-0.607223	24
1/29/2021	$90.00	$1.920	Put	242	72	104	590 (-21)	0.483261 (+0.01464)	-0.55571	97
1/29/2021	$89.50	$1.640	Put	55	39	3	281 (+143)	0.486422 (+0.011662)	-0.505248	25
1/29/2021	$89.00	$1.405	Put	73	51	14	426 (+38)	0.487338 (+0.008308)	-0.455022	20
1/29/2021	$88.50	$1.180	Put	12	1	9	200 (+13)	0.48556 (+0.006314)	-0.404445	9
1/29/2021	$88.00	$1.020	Put	182	134	22	583 (+319)	0.503745 (+0.018465)	-0.358582	47
1/29/2021	$87.50	$0.870	Put	56	22	20	200 (+16)	0.509494 (+0.008713)	-0.315987	28
1/29/2021	$87.00	$0.725	Put	61	30	8	258 (+71)	0.511557 (+0.012215)	-0.274298	26
1/29/2021	$86.50	$0.620	Put	10	4	3	39 (+12)	0.527828 (+0.021037)	-0.239124	9
1/29/2021	$86.00	$0.545	Put	41	1	37	521 (+94)	0.547495 (+0.028622)	-0.210819	39
1/29/2021	$85.50	$0.460	Put	39	14	21	91 (+15)	0.552097 (+0.019788)	-0.18217	17
1/29/2021	$85.00	$0.395	Put	75	15	28	643 (+147)	0.566016 (+0.029828)	-0.158085	42
1/29/2021	$84.50	$0.355	Put	33	0	29	662 (+32)	0.591622 (+0.043971)	-0.140386	7
1/29/2021	$84.00	$0.300	Put	5	1	3	382 (+175)	0.603987 (+0.042145)	-0.120862	3
1/29/2021	$83.50	$0.270	Put	32	20	11	102 (+20)	0.62047 (+0.044494)	-0.107679	11
1/29/2021	$83.00	$0.235	Put	48	0	27	1567 (+3)	0.633247 (+0.037644)	-0.093895	5
1/29/2021	$82.50	$0.215	Put	13	0	1	421 (+2)	0.656654 (+0.057617)	-0.084286	10
1/29/2021	$81.50	$0.165	Put	2	0	0	545 (+10)	0.697266 (+0.090097)	-0.064707	1
1/29/2021	$81.00	$0.155	Put	0	0	0	255 (+32)	0.719141 (+0.078545)	-0.059401	0
1/29/2021	$80.00	$0.120	Put	5	0	0	654 (-18)	0.742105 (+0.05425)	-0.045883	2
1/29/2021	$79.00	$0.050	Put	5	5	0	1044 (+207)	0.697266 (+0.004158)	-0.022651	5
1/29/2021	$75.00	$0.050	Put	0	0	0	590 (-1)	0.940625 (+0.081575)	-0.017148	0
1/29/2021	$70.00	$0.010	Put	0	0	0	33 (+0)	1.05518 (+0.092792)	-0.003607	0
1/29/2021	$65.00	$0.010	Put	0	0	0	5 (+0)	1.34868 (+0.218112)	-0.003082	0
1/29/2021	$60.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
1/29/2021	$55.00	$0.100	Put	0	0	0	0 (+0)	2.55016 (+0.26293)	-0.012508	0
1/29/2021	$50.00	$0.105	Put	0	0	0	0 (+0)	3.02422 (+0.342619)	-0.011138	0
1/29/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

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

This page was last updated on 1/26/2021 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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Chevron 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