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)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
136.9
Ask: 
137.3
Vol: 
6,343,423
Last: 
137.28
Change: 
+0.29 (+0.2118%)
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 135.000
2.46
-0.48
2.09
2.3
59
0.3
0.8114
0.1182
331
CVX 136.000
1.55
-0.595
1.36
1.48
40
0.29
0.679
0.1653
409
CVX 137.000
0.77
-0.7
0.78
0.89
294
0.29
0.5009
0.1901
932
CVX 138.000
0.36
-0.575
0.38
0.44
459
0.28
0.3171
0.1713
1255
CVX 139.000
0.19
-0.355
0.16
0.21
578
0.29
0.1748
0.1219
786
CVX 140.000
0.07
-0.215
0.05
0.1
556
0.3
0.0903
0.0736
1703
Fri Jun 06 2025
Strike
CVX 135.000
CVX 136.000
CVX 137.000
CVX 138.000
CVX 139.000
CVX 140.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
0.29
-0.015
0.21
0.28
339
0.32
-0.1885
0.1182
1235
CVX 136.000
0.5
-0.01
0.44
0.5
238
0.3
-0.321
0.1655
799
CVX 137.000
0.88
+0.045
0.81
0.91
342
0.3
-0.4997
0.1913
1037
CVX 138.000
1.45
+0.155
1.37
1.52
241
0.29
-0.686
0.1753
991
CVX 139.000
2.36
+0.455
2.03
2.43
102
0.3
-0.833
0.1271
230
CVX 140.000
2.97
+0.32
2.88
3.75
78
0.46
-0.9204
0.076
1266
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
3.45
-0.375
3.1
3.35
41
0.25
0.6681
0.0713
60
CVX 136.000
2.47
-0.655
2.53
2.63
39
0.25
0.5947
0.0773
82
CVX 137.000
1.95
-0.565
1.97
2.07
212
0.24
0.5161
0.0806
228
CVX 138.000
1.62
-0.36
1.48
1.58
419
0.24
0.4352
0.0806
381
CVX 139.000
1.08
-0.44
1.07
1.16
221
0.23
0.356
0.0771
454
CVX 140.000
0.78
-0.345
0.77
0.83
210
0.23
0.2821
0.0704
939
Fri Jun 13 2025
Strike
CVX 135.000
CVX 136.000
CVX 137.000
CVX 138.000
CVX 139.000
CVX 140.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
1.19
+0.12
1.1
1.19
189
0.25
-0.335
0.0721
687
CVX 136.000
1.52
+0.13
1.45
1.54
214
0.25
-0.4093
0.0782
298
CVX 137.000
1.94
+0.155
1.88
1.98
218
0.24
-0.489
0.0816
312
CVX 138.000
2.41
+0.17
2.4
2.52
273
0.24
-0.5709
0.0817
345
CVX 139.000
3.11
+0.325
2.99
3.15
33
0.24
-0.6513
0.0781
104
CVX 140.000
3.5
+0.1
3.65
3.85
47
0.24
-0.7264
0.0714
295
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
3.55
-0.875
3.8
3.95
91
0.24
0.6402
0.056
2284
CVX 136.000
3.2
-0.575
3.2
3.3
142
0.23
0.5833
0.0591
1081
CVX 137.000
2.8
-0.375
2.6
2.82
184
0.23
0.5234
0.0611
903
CVX 138.000
2.12
-0.5
2.1
2.28
47
0.23
0.462
0.0616
842
CVX 139.000
1.9
-0.24
1.64
1.89
4
0.23
0.4007
0.0606
719
CVX 140.000
1.34
-0.365
1.3
1.4
292
0.22
0.3407
0.0582
9498
Fri Jun 20 2025
Strike
CVX 135.000
CVX 136.000
CVX 137.000
CVX 138.000
CVX 139.000
CVX 140.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
1.6
+0.025
1.52
1.8
154
0.24
-0.3637
0.0567
6587
CVX 136.000
2.06
+0.135
2.02
2.18
43
0.24
-0.4216
0.06
532
CVX 137.000
2.44
+0.12
2.37
2.6
41
0.23
-0.4825
0.0621
571
CVX 138.000
2.86
+0.08
2.87
3.1
60
0.23
-0.545
0.0628
196
CVX 139.000
3.1
-0.175
3.5
3.65
19
0.23
-0.6077
0.062
213
CVX 140.000
4.3
+0.425
3.5
4.3
63
0.2
-0.6692
0.0597
8287
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 125.000
13.33
+0
12.15
14.1
0
0.35
0.9144
0.0162
6
CVX 130.000
11.2
+0
7.25
8.35
0
0.21
0.8113
0.0306
87
CVX 135.000
4.87
-0.205
4.45
5
30
0.26
0.624
0.046
112
CVX 140.000
1.93
-0.395
1.93
2.1
172
0.23
0.381
0.0485
387
CVX 145.000
0.63
-0.18
0.62
0.71
98
0.22
0.1697
0.0335
1374
CVX 150.000
0.22
-0.01
0.16
0.23
10
0.23
0.0665
0.0164
411
Fri Jun 27 2025
Strike
CVX 125.000
CVX 130.000
CVX 135.000
CVX 140.000
CVX 145.000
CVX 150.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 125.000
0.36
-0.005
0.25
0.41
41
0.28
-0.0863
0.0163
204
CVX 130.000
0.97
+0.085
0.84
0.99
14
0.26
-0.1906
0.0309
510
CVX 135.000
2.21
+0.115
2.07
2.35
13
0.24
-0.3808
0.0467
309
CVX 140.000
4.38
+0.005
4.6
4.8
23
0.23
-0.6296
0.0499
165
CVX 145.000
7.76
+0
7.4
9.25
0
0.21
-0.8509
0.0356
40
CVX 150.000
10.31
+0
11.95
13.55
0
0
-0.9654
0.0214
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.