Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CHEVRON CORP (CVX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CVX CHEVRON CORP   0.164 0.207 157.74 1.39

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 3.70 6.00 5.20 0.00 152 1126  Q   152.5 CVX 0.00 0.01 0.01 0.00 34 2098  Q  
CVX 2.55 2.79 2.84 0.00 1257 2054  Q   155 CVX 0.00 0.01 0.01 0.00 425 1529  Q  
CVX 0.10 0.35 0.55 0.00 2824 2269  Q   157.5 CVX 0.00 0.03 0.02 0.00 772 179  Q  
CVX 0.00 0.01 0.01 0.00 550 1715  Q   160 CVX 1.65 2.52 2.10 0.00 3 6  Q  
CVX 0.00 0.01 0.01 0.00 13 1193  Q   162.5 CVX 4.15 6.15 5.42 0.00 1 0  Q  
CVX 0.00 0.01 0.01 0.00 16 1433  Q   165 CVX 6.55 7.90 9.10 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 5.15 5.75 5.86 5.77 72 363  W   152.5 CVX 0.12 0.15 0.12 0.23 116 550  W  
CVX 3.20 3.40 3.48 3.71 752 1374  W   155 CVX 0.39 0.44 0.36 0.66 1034 1021  W  
CVX 1.49 1.57 1.61 2.09 2414 1728  W   157.5 CVX 1.16 1.22 1.13 1.54 1544 269  W  
CVX 0.52 0.56 0.57 1.01 1619 1259  W   160 CVX 2.51 2.79 2.70 2.95 210 20  W  
CVX 0.12 0.17 0.16 0.41 756 588  W   162.5 CVX 4.45 5.80 4.85 4.85 21 4  W  
CVX 0.03 0.05 0.05 0.14 476 1259  W   165 CVX 6.85 7.45 7.50 7.07 2 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 5.70 6.05 5.80 6.93 12 75  W   152.5 CVX 0.36 0.41 0.37 0.50 47 457  W  
CVX 3.80 4.00 4.04 4.97 115 786  W   155 CVX 0.81 0.88 0.77 1.02 244 542  W  
CVX 2.18 2.26 2.38 3.34 151 681  W   157.5 CVX 1.68 1.75 1.62 1.87 145 117  W  
CVX 1.05 1.13 1.16 2.09 404 1255  W   160 CVX 3.05 3.20 2.96 3.10 10 6  W  
CVX 0.42 0.49 0.50 1.20 164 999  W   162.5 CVX 4.90 5.80 0.00 4.69 0 0  W  
CVX 0.16 0.19 0.18 0.64 228 651  W   165 CVX 6.80 8.70 9.42 6.61 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 6.25 6.45 6.60 8.50 59 206  S   152.5 CVX 0.61 0.67 0.61 0.59 102 1203  S  
CVX 4.30 4.50 4.47 6.54 664 8849  S   155 CVX 1.19 1.22 1.18 1.09 298 4738  S  
CVX 2.77 2.83 2.82 4.82 1460 16577  S   157.5 CVX 2.09 2.15 2.02 1.83 240 754  S  
CVX 1.58 1.65 1.63 3.40 1856 12796  S   160 CVX 3.40 3.50 3.35 2.86 86 530  S  
CVX 0.80 0.85 0.90 2.28 204 1701  S   162.5 CVX 5.05 5.35 4.91 4.20 2 0  S  
CVX 0.36 0.42 0.41 1.45 462 20869  S   165 CVX 6.40 7.75 7.15 5.82 5 39  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 6.10 7.30 6.96 10.51 1 316  W   152.5 CVX 1.09 1.21 1.10 0.56 29 83  W  
CVX 5.05 5.35 5.30 8.49 22 511  W   155 CVX 1.77 1.86 1.70 0.97 25 103  W  
CVX 3.55 3.75 3.75 6.67 285 418  W   157.5 CVX 2.72 2.83 2.64 1.57 7 2  W  
CVX 2.34 2.45 2.43 5.08 85 1268  W   160 CVX 3.95 4.15 5.19 2.40 0 2  W  
CVX 1.43 1.54 1.52 3.74 149 1087  W   162.5 CVX 5.40 6.50 0.00 3.48 0 0  W  
CVX 0.83 0.92 0.88 2.65 88 332  W   165 CVX 7.25 8.65 0.00 4.82 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 6.20 7.80 7.70 12.98 1 1  W   152.5 CVX 1.39 1.57 1.62 0.45 2 24  W  
CVX 4.60 6.10 6.03 10.91 7 17  W   155 CVX 2.00 2.25 2.09 0.76 15 25  W  
CVX 3.85 5.90 4.40 8.98 53 51  W   157.5 CVX 3.05 3.40 3.05 1.21 11 24  W  
CVX 2.75 3.15 3.20 7.23 29 968  W   160 CVX 4.25 5.55 5.51 1.84 0 4  W  
CVX 1.82 2.15 2.00 5.68 9 48  W   162.5 CVX 5.80 7.95 0.00 2.67 0 0  W  
CVX 1.15 1.41 1.30 4.35 29 80  W   165 CVX 7.60 9.75 0.00 3.72 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 6.00 8.40 7.58 15.95 5 0  W   152.5 CVX 1.58 2.18 1.74 0.32 3 0  W  
CVX 5.40 6.50 6.40 13.83 80 0  W   155 CVX 2.29 2.61 0.00 0.53 0 0  W  
CVX 2.73 4.90 4.91 11.82 10 0  W   157.5 CVX 3.25 3.55 3.25 0.85 9 0  W  
CVX 3.30 3.60 3.57 9.93 4 0  W   160 CVX 4.45 4.90 4.65 1.29 1 0  W  
CVX 2.27 2.65 2.24 8.20 1 0  W   162.5 CVX 5.85 8.05 0.00 1.89 0 0  W  
CVX 1.48 2.12 1.61 6.64 1 0  W   165 CVX 7.75 9.85 0.00 2.66 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVX 6.40 6.50 6.57 17.27 216 2257  S   155 CVX 3.30 3.40 3.29 0.33 386 5194  S  
CVX 3.60 3.75 3.80 13.22 519 12539  S   160 CVX 5.75 5.85 5.72 0.82 154 2837  S  
CVX 1.83 1.90 1.90 9.60 614 8569  S   165 CVX 8.70 10.00 9.25 1.74 25 39  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.