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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
155.81
Ask: 
156.41
Vol: 
8,754,198
Last: 
156.02
Change: 
+1.44 (+0.93%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
5.15
+0
6.45
8.45
0
0
0.9367
0.0241
2
CVX 155.000
2.71
+0.555
2.62
2.73
958
0.29
0.6214
0.0789
4050
CVX1 155.000
5.47
+0.745
4.2
6.4
5
0.17
0.8439
0.0454
4
CVX 157.500
1.4
+0.285
1.4
1.43
2,050
0.29
0.4165
0.0818
956
CVX1 157.500
3.35
+0.225
2.84
4.2
2
0.27
0.7054
0.0661
2
CVX 160.000
0.63
+0.115
0.6
0.66
1,789
0.29
0.2355
0.0641
1765
Fri Aug 01 2025
Strike
CVX1 152.500
CVX 155.000
CVX1 155.000
CVX 157.500
CVX1 157.500
CVX 160.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
0
+0
0
0.2
0
0.29
-0.0636
0.0242
4
CVX 155.000
1.25
-0.76
1.26
1.32
2,865
0.29
-0.3824
0.08
2899
CVX1 155.000
0.4
-0.955
0.22
1
4
0.36
-0.157
0.0457
0
CVX 157.500
2.73
-0.745
2.46
2.57
484
0.29
-0.5902
0.083
101
CVX1 157.500
0
+0
0.41
2.4
0
0.38
-0.2967
0.0668
0
CVX 160.000
5
-0.375
4.2
4.35
10
0.29
-0.7739
0.065
5
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
0
+0
6.85
8.9
0
0.11
0.8581
0.0298
1
CVX 155.000
3.45
+0.625
3.3
3.45
121
0.23
0.6026
0.0596
744
CVX1 155.000
6.03
+0
4.6
6.9
0
0.19
0.7754
0.0411
3
CVX 157.500
2.11
+0.41
2.05
2.14
768
0.23
0.4491
0.0622
251
CVX1 157.500
4.33
+0
3.05
4.95
0
0.21
0.6644
0.0516
2
CVX 160.000
1.19
+0.245
1.16
1.2
277
0.23
0.3028
0.0551
1349
Fri Aug 08 2025
Strike
CVX1 152.500
CVX 155.000
CVX1 155.000
CVX 157.500
CVX1 157.500
CVX 160.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
0
+0
0.01
1.15
0
0.28
-0.1429
0.03
1
CVX 155.000
1.9
-0.635
1.86
1.94
238
0.24
-0.4026
0.0605
344
CVX1 155.000
0
+0
0
2.4
0
0.29
-0.2265
0.0415
0
CVX 157.500
3.3
-0.625
3
3.15
10
0.23
-0.5587
0.0632
18
CVX1 157.500
0
+0
1.08
3.1
0
0.3
-0.3386
0.0521
0
CVX 160.000
4.7
-1.025
4.6
4.8
1
0.23
-0.708
0.0565
9
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 152.500
5.65
+0.775
5.55
5.65
109
0.23
0.7102
0.0431
484
CVX 155.000
4
+0.625
3.9
4.05
3,331
0.22
0.5945
0.05
18034
CVX1 155.000
2.9
+0
4.5
8.4
0
0.21
0.7544
0.0378
905
CVX 157.500
2.6
+0.41
2.58
2.67
224
0.22
0.4662
0.0522
330
CVX 160.000
1.66
+0.305
1.6
1.67
1,840
0.22
0.3406
0.0485
7034
CVX1 160.000
0
+0
1
5.5
0
0.21
0.5374
0.0506
932
Fri Aug 15 2025
Strike
CVX 152.500
CVX 155.000
CVX1 155.000
CVX 157.500
CVX 160.000
CVX1 160.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 152.500
1.58
-0.39
1.46
1.55
71
0.23
-0.2934
0.0438
222
CVX 155.000
2.41
-0.595
2.28
2.42
193
0.22
-0.4112
0.0509
1687
CVX1 155.000
1.62
+0
0.3
4.8
0
0.35
-0.2486
0.0383
89
CVX 157.500
4.35
+0
3.45
3.6
0
0.22
-0.5423
0.0534
2
CVX 160.000
4.9
-1.125
5
5.15
7
0.22
-0.6714
0.05
411
CVX1 160.000
0
+0
1.9
5.3
0
0.27
-0.4696
0.0516
20
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
8.68
+0
7.4
9.55
0
0.19
0.8241
0.0291
1
CVX 155.000
3.95
+0.425
4.05
4.2
138
0.21
0.5907
0.0477
208
CVX1 155.000
6.75
+0
5.45
7.4
0
0.19
0.7456
0.0371
1
CVX 157.500
2.84
+0.47
2.74
2.85
25
0.21
0.4691
0.0492
1453
CVX1 157.500
0
+0
3.65
5.65
0
0.19
0.6478
0.044
1
CVX 160.000
1.85
+0.325
1.77
1.85
37
0.21
0.3505
0.0461
284
Fri Aug 22 2025
Strike
CVX1 152.500
CVX 155.000
CVX1 155.000
CVX 157.500
CVX1 157.500
CVX 160.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
0
+0
0.95
2.1
0
0.24
-0.242
0.0331
0
CVX 155.000
3.5
-0.65
3.35
3.5
77
0.21
-0.4889
0.0464
64
CVX1 155.000
0
+0
1.6
2.7
0
0.23
-0.3287
0.0395
0
CVX 157.500
10.5
+0
4.7
4.9
0
0.21
-0.6035
0.0453
1
CVX1 157.500
0
+0
2.45
4.6
0
0.25
-0.4304
0.044
0
CVX 160.000
10.8
+0
6.35
6.6
0
0.21
-0.7094
0.0405
5
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
0
+0
7.4
9.65
0
0.18
0.8177
0.0298
0
CVX 155.000
4.3
+0.525
3.9
4.45
24
0.2
0.5826
0.0452
1640
CVX1 155.000
7.1
+0.85
5.95
7.5
1
0.2
0.7366
0.0373
3
CVX 157.500
3.15
+0.54
2.96
3.1
13
0.2
0.4679
0.0462
35
CVX1 157.500
3.96
+0
3.35
5.8
0
0.17
0.6379
0.0431
12
CVX 160.000
1.97
+0.225
1.97
2.08
47
0.2
0.3571
0.0431
248
Fri Aug 29 2025
Strike
CVX1 152.500
CVX 155.000
CVX1 155.000
CVX 157.500
CVX1 157.500
CVX 160.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX1 152.500
0
+0
0.06
2.4
0
0.2
-0.2523
0.0319
0
CVX 155.000
3.7
-0.775
3.15
3.85
7
0.2
-0.4845
0.0422
31
CVX1 155.000
0
+0
1.82
3.15
0
0.23
-0.3362
0.0373
0
CVX 157.500
5.05
-0.875
4.15
5.2
1
0.18
-0.5898
0.0419
19
CVX1 157.500
0
+0
2.9
4.1
0
0.23
-0.4322
0.041
0
CVX 160.000
6.87
-0.78
5.55
6.8
1
0.17
-0.6893
0.0385
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.