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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
14,074,720
Last: 
152.91
Change: 
+5.84 (+3.811%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
4.4
+3.705
4.45
4.6
687
0.26
0.8666
0.0551
629
CVX 150.000
3.45
+2.99
3.5
4
1,342
0.31
0.8086
0.0718
1915
CVX 152.500
1.86
+1.7
1.83
1.89
2,466
0.26
0.5855
0.1076
1186
CVX 155.000
0.74
+0.665
0.72
0.76
2,376
0.26
0.318
0.0991
1709
CVX 157.500
0.23
+0.18
0.23
0.27
1,231
0.27
0.1288
0.0573
1517
CVX 160.000
0.06
+0.035
0.06
0.13
277
0.3
0.0474
0.0251
491
Fri Jul 11 2025
Strike
CVX 149.000
CVX 150.000
CVX 152.500
CVX 155.000
CVX 157.500
CVX 160.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
0.27
-2.595
0.23
0.27
528
0.28
-0.1338
0.0554
304
CVX 150.000
0.41
-3.24
0.38
0.41
787
0.27
-0.1923
0.0723
565
CVX 152.500
1.14
-5.185
1.05
1.11
336
0.26
-0.4176
0.1088
111
CVX 155.000
2.67
-5.555
2.39
2.53
63
0.26
-0.6884
0.1004
83
CVX 157.500
4.44
-7.26
3.75
5.6
2
0.31
-0.8795
0.0578
1
CVX 160.000
12.07
+0
5.65
8
0
0
-0.9617
0.0259
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
5.1
+3.515
5.25
5.4
94
0.25
0.7598
0.0481
412
CVX 150.000
4.6
+3.35
4.5
4.7
5,730
0.25
0.7101
0.0537
10567
CVX 152.500
2.71
+2.035
2.93
3.05
782
0.25
0.5637
0.0631
1623
CVX 155.000
1.74
+1.38
1.76
1.81
3,204
0.25
0.4057
0.0623
10566
CVX 157.500
1
+0.81
0.97
1.03
2,599
0.25
0.2666
0.0521
2490
CVX 160.000
0.55
+0.42
0.53
0.55
1,631
0.25
0.1626
0.0382
5053
Fri Jul 18 2025
Strike
CVX 149.000
CVX 150.000
CVX 152.500
CVX 155.000
CVX 157.500
CVX 160.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
1.03
-2.595
0.89
0.94
278
0.25
-0.2423
0.0486
219
CVX 150.000
1.21
-3.115
1.14
1.21
1,841
0.25
-0.2925
0.0543
1554
CVX 152.500
2.15
-4.125
2.03
2.1
841
0.25
-0.4408
0.0639
637
CVX 155.000
3.5
-5.675
3.3
3.45
193
0.24
-0.6009
0.0632
205
CVX 157.500
0
+0
5
5.2
0
0.24
-0.7421
0.0531
0
CVX 160.000
16.64
+0
6.15
7.85
0
0.21
-0.8484
0.0395
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
5.54
+3.315
5.8
6.05
87
0.24
0.7198
0.0409
86
CVX 150.000
5.15
+3.33
5
5.35
266
0.23
0.6781
0.044
433
CVX 152.500
3.61
+2.515
3.65
3.8
218
0.24
0.5615
0.0497
129
CVX 155.000
2.35
+1.73
2.38
2.5
234
0.24
0.4357
0.0505
1189
CVX 157.500
1.49
+1.285
1.49
1.55
102
0.23
0.3161
0.0459
79
CVX 160.000
0.92
+0.705
0.89
0.97
273
0.24
0.2164
0.0376
440
Fri Jul 25 2025
Strike
CVX 149.000
CVX 150.000
CVX 152.500
CVX 155.000
CVX 157.500
CVX 160.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 149.000
1.63
-2.495
0.86
1.5
20
0.22
-0.2835
0.0415
13
CVX 150.000
1.89
-2.885
0.69
2.11
486
0.21
-0.3256
0.0447
174
CVX 152.500
2.78
-3.72
2.5
2.76
30
0.23
-0.4443
0.0505
18
CVX 155.000
4.2
-4.425
3.05
4
58
0.2
-0.5727
0.0516
60
CVX 157.500
6.1
-4.825
5.45
5.65
6
0.23
-0.6952
0.0472
3
CVX 160.000
16.5
+0
6.25
7.7
0
0.16
-0.7983
0.0392
2
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.