CHEVRON CORP (CVX) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

CVX	CHEVRON CORP	0.201	0.203	165.89	0.61


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	5.40	6.75	5.96	0.00	773	2125	W	160	CVX	0.00	0.01	0.01	0.00	1535	4319	W
CVX	2.78	5.20	3.44	0.00	818	3451	W	162.5	CVX	0.00	0.01	0.01	0.00	2658	1744	W
CVX	0.85	1.21	1.25	0.00	3918	3625	W	165	CVX	0.01	0.02	0.01	0.00	973	937	W
CVX	0.01	0.02	0.01	0.00	2741	1941	W	167.5	CVX	1.08	2.07	2.40	0.00	124	50	W
CVX	0.00	0.01	0.01	0.00	1175	2578	W	170	CVX	3.65	4.60	4.33	0.00	17	14	W
CVX	0.00	0.01	0.01	0.00	55	862	W	172.5	CVX	5.50	7.65	6.28	0.00	1	1	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	6.15	6.95	6.52	6.26	118	1489	W	160	CVX	0.24	0.26	0.26	0.14	2392	674	W
CVX	4.10	4.30	4.20	4.09	558	1099	W	162.5	CVX	0.59	0.64	0.62	0.47	1247	602	W
CVX	2.38	2.49	2.46	2.34	1078	765	W	165	CVX	1.34	1.40	1.40	1.21	808	368	W
CVX	1.18	1.34	1.21	1.13	1084	594	W	167.5	CVX	2.63	2.72	2.66	2.50	80	35	W
CVX	0.50	0.55	0.55	0.45	1465	860	W	170	CVX	4.40	4.80	4.47	4.31	16	34	W
CVX	0.19	0.21	0.22	0.14	447	353	W	172.5	CVX	5.85	7.10	6.38	6.51	1	1	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	6.75	7.80	6.30	7.38	35	222	W	160	CVX	0.60	0.65	0.56	0.41	166	450	W
CVX	4.80	5.05	5.25	5.35	69	559	W	162.5	CVX	1.11	1.17	1.14	0.87	511	446	W
CVX	3.15	3.30	3.25	3.64	285	422	W	165	CVX	1.82	2.08	1.94	1.64	89	159	W
CVX	1.92	2.02	1.95	2.30	389	296	W	167.5	CVX	3.20	3.35	3.10	2.78	10	15	W
CVX	1.07	1.20	1.12	1.34	229	323	W	170	CVX	4.25	5.05	12.50	4.30	0	16	W
CVX	0.55	0.60	0.60	0.72	159	885	W	172.5	CVX	6.60	7.10	7.45	6.16	2	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	6.90	7.85	7.20	8.96	134	13368	S	160	CVX	1.29	1.35	1.26	0.53	801	6193	S
CVX	5.15	5.25	5.25	6.94	213	979	S	162.5	CVX	2.06	2.12	2.03	0.97	498	343	S
CVX	3.55	3.70	3.65	5.17	1297	12523	S	165	CVX	3.15	3.25	3.00	1.66	297	891	S
CVX	2.33	2.39	2.36	3.68	390	211	S	167.5	CVX	4.60	4.70	4.95	2.63	22	41	S
CVX	1.40	1.53	1.47	2.50	928	13558	S	170	CVX	5.60	6.50	6.26	3.91	2	225	S
CVX	0.80	0.87	0.87	1.61	1364	635	S	172.5	CVX	8.10	8.95	10.20	5.48	5	120	S

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CVX	7.20	7.45	6.55	11.00	13	150	W	160	CVX	1.64	1.82	1.78	0.51	14	246	W
CVX	3.85	4.00	3.94	7.08	76	147	W	165	CVX	3.55	3.70	3.59	1.45	14	106	W
CVX	1.68	1.83	1.88	4.04	66	479	W	170	CVX	6.55	7.05	7.15	3.26	10	21	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CVX	7.40	7.65	7.40	13.54	10	180	W	160	CVX	1.91	2.03	2.16	0.42	21	34	W
CVX	3.40	4.30	4.25	9.48	90	304	W	165	CVX	3.50	4.00	4.30	1.13	21	18	W
CVX	1.96	2.05	2.00	6.08	395	239	W	170	CVX	5.85	7.05	0.00	2.51	0	0	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CVX	7.00	8.10	7.30	16.59	0	9	W	160	CVX	2.21	2.41	2.21	0.30	3	1	W
CVX	4.50	4.75	3.60	12.41	471	19	W	165	CVX	4.15	4.40	4.18	0.79	5	5	W
CVX	2.26	2.57	2.57	8.72	29	10	W	170	CVX	6.40	7.45	0.00	1.77	0	0	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CVX	8.30	8.50	8.62	24.23	135	5315	S	160	CVX	2.77	2.81	2.78	0.10	1060	3555	S
CVX	5.25	5.40	5.35	19.98	406	16994	S	165	CVX	4.70	4.85	4.75	0.28	127	1206	S
CVX	3.05	3.15	3.10	15.93	1161	11647	S	170	CVX	7.55	7.70	7.56	0.66	31	947	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

CHEVRON CORP (CVX) Option Chains Report Date: 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29

CHEVRON CORP (CVX) Option Chains Report Date: