Cboe Global Markets

CVX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Chevron Corporation (cvx)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
151.3
Ask: 
151.55
Vol: 
10,705,460
Last: 
151.3
Change: 
-0.24 (+-0.1585%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 149.000
0
+0
5.35
7.55
0
0.27
0.8399
0.0392
0
CVX 150.000
2.74
-1.21
2.75
2.83
960
0.23
0.6169
0.0774
271
CVX1 150.000
5.4
-1.45
5.25
6.55
500
0.31
0.8106
0.0464
5
CVX 152.500
1.4
-1.115
1.43
1.5
1,499
0.23
0.4153
0.0809
696
CVX1 152.500
0
+0
2.86
4.5
0
0.26
0.6912
0.0674
1
CVX 155.000
0.65
-0.815
0.65
0.7
2,695
0.23
0.2351
0.0637
1125
Fri Aug 08 2025
Strike
CVX1 149.000
CVX 150.000
CVX1 150.000
CVX 152.500
CVX1 152.500
CVX 155.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 149.000
0
+0
0
0.75
0
0.26
-0.1601
0.0393
10
CVX 150.000
1.38
-0.33
1.29
1.34
447
0.24
-0.3888
0.0787
1018
CVX1 150.000
0
+0
0
1.23
0
0.28
-0.1897
0.0466
0
CVX 152.500
2.45
-0.34
2.46
2.53
288
0.23
-0.5941
0.0825
890
CVX1 152.500
0
+0
0
1.63
0
0.21
-0.3098
0.0678
1
CVX 155.000
4.35
+0.075
4.1
4.35
125
0.23
-0.7779
0.0649
636
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
4.26
-0.865
4.15
4.45
11
0.23
0.6503
0.0533
76
CVX 150.000
3.57
-0.93
3.55
3.65
223
0.23
0.596
0.0563
9394
CVX1 150.000
8.6
+0
5.1
7.35
0
0.24
0.7869
0.0427
2075
CVX 152.500
2.24
-0.86
2.23
2.31
198
0.23
0.4511
0.0588
448
CVX 155.000
1.28
-0.77
1.3
1.34
685
0.22
0.3104
0.0531
16473
CVX1 155.000
2.9
+0
2
4
0
0.24
0.5268
0.0616
905
Fri Aug 15 2025
Strike
CVX 149.000
CVX 150.000
CVX1 150.000
CVX 152.500
CVX 155.000
CVX1 155.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
1.68
-0.12
1.58
1.67
278
0.23
-0.3546
0.0541
92
CVX 150.000
2.09
-0.07
1.97
2.03
896
0.23
-0.4099
0.0572
8937
CVX1 150.000
1.8
+0.95
0.41
1.21
400
0.22
-0.2163
0.0433
1291
CVX 152.500
3.35
+0.075
3.1
3.2
249
0.23
-0.5578
0.0601
415
CVX 155.000
4.84
+0.14
4.65
4.85
494
0.22
-0.7024
0.0549
2424
CVX1 155.000
2.43
+0.13
1.63
2.8
7
0.19
-0.4813
0.0629
91
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 149.000
0
+0
6.3
8.25
0
0.24
0.8071
0.0369
0
CVX 150.000
3.85
-0.75
3.7
4.1
71
0.22
0.5892
0.0528
261
CVX1 150.000
6.8
+0
5.6
7
0
0.22
0.7692
0.0413
5
CVX 152.500
2.5
-0.7
2.4
2.58
14
0.22
0.4538
0.0548
269
CVX1 152.500
8.68
+0
3.95
5.3
0
0.22
0.6551
0.0504
1
CVX 155.000
1.5
-0.59
1.44
1.63
49
0.21
0.3232
0.0499
347
Fri Aug 22 2025
Strike
CVX1 149.000
CVX 150.000
CVX1 150.000
CVX 152.500
CVX1 152.500
CVX 155.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 149.000
0
+0
0.42
2.05
0
0.21
-0.2745
0.0419
0
CVX 150.000
3.1
-0.075
3.1
3.2
38
0.22
-0.4982
0.0508
386
CVX1 150.000
0
+0
0.74
2.17
0
0.2
-0.3166
0.0452
1
CVX 152.500
4.5
+0.025
4.45
4.6
25
0.21
-0.6243
0.0493
84
CVX1 152.500
0
+0
1.75
3.55
0
0.22
-0.435
0.0504
0
CVX 155.000
6.68
+0.63
5.35
6.4
9
0.21
-0.7387
0.0427
122
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 149.000
0
+0
6.05
8.5
0
0.22
0.7866
0.0371
0
CVX 150.000
4.13
-0.695
4
4.2
30
0.22
0.577
0.0486
134
CVX1 150.000
0
+0
5.7
7.55
0
0.23
0.7489
0.0408
0
CVX 152.500
2.83
-0.645
2.65
2.84
25
0.21
0.454
0.0493
92
CVX1 152.500
0
+0
3.85
5.9
0
0.22
0.6388
0.0479
0
CVX 155.000
1.82
-0.525
1.76
1.86
68
0.21
0.3364
0.0451
1689
Fri Aug 29 2025
Strike
CVX1 149.000
CVX 150.000
CVX1 150.000
CVX 152.500
CVX1 152.500
CVX 155.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 149.000
0
+0
0.76
2.55
0
0.21
-0.2933
0.0383
0
CVX 150.000
3.65
+0.125
3.5
3.65
39
0.22
-0.4923
0.0446
86
CVX1 150.000
0
+0
1.09
2.8
0
0.21
-0.3317
0.0407
0
CVX 152.500
5
+0.225
4.85
4.95
48
0.22
-0.6035
0.044
83
CVX1 152.500
0
+0
2.14
3.8
0
0.21
-0.4373
0.0449
0
CVX 155.000
6.4
+0.125
6.15
6.7
11
0.21
-0.7078
0.0399
38
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.