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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
137.63
Ask: 
137.92
Vol: 
17,220,477
Last: 
137.81
Change: 
+2.22 (+1.6368%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
4
-0.025
3.9
4.2
350
0.54
0.5382
0.0433
944
CVX 136.000
3.6
+0.075
3.35
3.55
252
0.52
0.4942
0.0444
163
CVX 137.000
2.94
-0.12
2.86
3.05
238
0.51
0.4488
0.0449
281
CVX 138.000
2.55
-0.095
2.33
2.59
110
0.51
0.4029
0.0448
271
CVX 139.000
1.98
-0.285
1.87
2.16
96
0.49
0.3574
0.0438
154
CVX 140.000
1.64
-0.255
1.53
1.78
708
0.49
0.3132
0.0422
1197
Thu Apr 17 2025
Strike
CVX 135.000
CVX 136.000
CVX 137.000
CVX 138.000
CVX 139.000
CVX 140.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
3.37
-1.88
3.2
3.4
215
0.52
-0.4653
0.0436
1065
CVX 136.000
3.8
-2
3.6
3.8
144
0.51
-0.5097
0.0448
346
CVX 137.000
3.8
-2.5
4.05
4.3
113
0.5
-0.5555
0.0453
308
CVX 138.000
4.35
-2.475
4.5
5.1
9
0.49
-0.6018
0.0451
263
CVX 139.000
5.04
-2.51
5.1
5.7
9
0.47
-0.6478
0.0442
67
CVX 140.000
6.06
-2.115
5.85
6.2
88
0.48
-0.6925
0.0426
1372
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
5.35
+0.175
5.25
5.75
33
0.48
0.5402
0.032
151
CVX 136.000
4.74
+0.015
4.65
5.1
930
0.46
0.5077
0.0327
883
CVX 137.000
4.7
+0.475
4.1
4.7
23
0.46
0.4744
0.0332
73
CVX 138.000
3.7
+0.025
3.35
4.1
39
0.45
0.4404
0.0334
145
CVX 139.000
3.5
+0.41
2.97
3.4
24
0.43
0.406
0.0334
38
CVX 140.000
2.85
+0.02
2.67
3.2
217
0.43
0.3716
0.0331
399
Fri Apr 25 2025
Strike
CVX 135.000
CVX 136.000
CVX 137.000
CVX 138.000
CVX 139.000
CVX 140.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVX 135.000
4.53
-1.695
4.15
4.9
46
0.47
-0.4627
0.0322
224
CVX 136.000
4.7
-2.05
4.9
5.2
8
0.46
-0.4955
0.0329
48
CVX 137.000
6.25
-0.875
5.25
5.9
4
0.45
-0.5291
0.0334
115
CVX 138.000
5.6
-2.275
5.4
6.45
18
0.43
-0.5635
0.0337
199
CVX 139.000
7.8
-0.8
4.9
6.7
1
0.36
-0.5982
0.0337
42
CVX 140.000
6.25
-2.75
6.1
7.6
11
0.38
-0.6331
0.0334
354
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.