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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
140
Ask: 
140.21
Vol: 
6,562,321
Last: 
140.1
Change: 
+3.31 (+2.3607%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 138.000
2.28
+1.77
1.99
2.46
260
0
0.9891
0.0293
1255
CVX 139.000
1.3
+1.075
1.1
1.46
330
0.93
0.9823
0.0742
786
CVX 140.000
0.37
+0.28
0.14
0.31
2,557
0
0.8517
1.0484
1703
CVX 141.000
0.01
-0.04
0
0.01
735
0.39
0.0269
0.1561
1702
CVX 142.000
0.01
-0.025
0
0.02
218
0.78
0.0093
0.0335
2316
CVX 143.000
0.01
-0.01
0
0.01
128
1.14
0.0064
0.0164
754
Fri Jun 06 2025
Strike
CVX 138.000
CVX 139.000
CVX 140.000
CVX 141.000
CVX 142.000
CVX 143.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 138.000
0.03
-1.195
0
0.01
666
0.97
-0.0109
0.0293
991
CVX 139.000
0.03
-1.94
0
0.01
129
0.58
-0.0177
0.0742
230
CVX 140.000
0.02
-2.78
0
0.03
396
0.2
-0.1483
1.0484
1266
CVX 141.000
0.5
-3.25
0.65
1
358
0.69
-0.9731
0.1561
46
CVX 142.000
1.83
-2.82
1.16
2.31
8
0
-0.9907
0.0335
19
CVX 143.000
3.4
+0
0.99
3.45
0
0
-0.9936
0.0164
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 138.000
3.23
+1.58
3
3.2
307
0.22
0.7144
0.0795
381
CVX 139.000
2.48
+1.265
2.33
2.46
250
0.22
0.6314
0.0899
454
CVX 140.000
1.79
+0.92
1.76
1.85
4,122
0.21
0.5389
0.0962
939
CVX 141.000
1.32
+0.71
1.28
1.35
541
0.21
0.442
0.097
666
CVX 142.000
0.89
+0.475
0.87
0.95
921
0.21
0.3472
0.0916
1068
CVX 143.000
0.61
+0.325
0.58
0.64
1,041
0.2
0.2608
0.0811
764
Fri Jun 13 2025
Strike
CVX 138.000
CVX 139.000
CVX 140.000
CVX 141.000
CVX 142.000
CVX 143.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 138.000
0.79
-1.47
0.78
0.8
315
0.22
-0.2884
0.0805
345
CVX 139.000
1.04
-1.8
1.1
1.16
339
0.22
-0.3726
0.0911
104
CVX 140.000
1.49
-2.035
1.5
1.55
309
0.21
-0.4664
0.0976
295
CVX 141.000
1.93
-2.32
2
2.08
219
0.21
-0.5649
0.0985
51
CVX 142.000
2.6
-2.475
2.56
2.72
70
0.21
-0.6613
0.0931
125
CVX 143.000
3.63
-2.22
3.25
3.4
4
0.21
-0.7492
0.0825
3
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 138.000
4.05
+1.715
3.75
3.85
66
0.22
0.6669
0.06
842
CVX 139.000
3.25
+1.395
3.1
3.25
65
0.22
0.6056
0.0645
719
CVX 140.000
2.57
+1.105
2.53
2.63
798
0.21
0.5401
0.0676
9498
CVX 141.000
2.12
+0.995
2.01
2.1
147
0.21
0.4719
0.0688
211
CVX 142.000
1.65
+0.795
1.21
1.65
95
0.21
0.4033
0.0678
629
CVX 143.000
1.27
+0.62
1.19
1.27
265
0.21
0.3369
0.0645
690
Fri Jun 20 2025
Strike
CVX 138.000
CVX 139.000
CVX 140.000
CVX 141.000
CVX 142.000
CVX 143.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 138.000
1.32
-1.5
1.38
1.44
288
0.22
-0.3372
0.0609
196
CVX 139.000
1.69
-1.685
1.74
1.8
149
0.22
-0.3994
0.0656
213
CVX 140.000
2.09
-1.885
2.15
2.21
319
0.22
-0.4661
0.0688
8287
CVX 141.000
2.5
-2.175
2.63
2.71
63
0.21
-0.5358
0.0702
42
CVX 142.000
4.15
+0
3.2
3.25
0
0.21
-0.606
0.0694
31
CVX 143.000
5.95
+0
3.75
3.9
0
0.21
-0.6743
0.0664
11
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 130.000
10.89
+2.59
10.7
11.45
3
0.27
0.8987
0.02
87
CVX 135.000
6.67
+1.945
6.6
6.8
5
0.24
0.7677
0.0377
112
CVX 140.000
3.26
+1.175
3.25
3.4
189
0.23
0.5421
0.0524
387
CVX 145.000
1.25
+0.545
1.2
1.25
320
0.21
0.2834
0.047
1374
CVX 150.000
0.35
+0.115
0.3
0.35
769
0.21
0.1032
0.0255
411
CVX 155.000
0.13
-0.01
0
0.25
22
0.23
0.0451
0.0119
110
Fri Jun 27 2025
Strike
CVX 130.000
CVX 135.000
CVX 140.000
CVX 145.000
CVX 150.000
CVX 155.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 130.000
0.42
-0.46
0.4
0.51
49
0.27
-0.1023
0.0203
510
CVX 135.000
1.1
-1.025
1.11
1.16
71
0.24
-0.2351
0.0382
309
CVX 140.000
2.67
-1.805
2.75
2.85
90
0.23
-0.4649
0.0534
165
CVX 145.000
5.9
-2.05
5.3
5.8
5
0.2
-0.732
0.0491
40
CVX 150.000
10.68
-2.17
9.25
10.45
2
0.19
-0.9246
0.0273
1
CVX 155.000
19.9
+0
14.2
15.2
0
0
-0.9795
0.0102
1
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.