$156.92
-1.87-1.18%
At close: -
$157.18
0.260.16%
After Hours: 5:59 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) Stock, Option Chain
Option chain shows key data for Chevron's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Chevron.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid75.95
Ask78.55
volume0
Intrest0
Strike
80
80
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest8
Last Price-
Change
-
Bid70.95
Ask73.55
volume0
Intrest0
Strike
85
85
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid65.95
Ask68.55
volume0
Intrest0
Strike
90
90
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price62.32Feb 19, 2025
Change
00%
Bid60.95
Ask63.55
volume0
Intrest5
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price58.47Feb 21, 2025
Change
1.432.51%
Bid55.95
Ask58.55
volume1
Intrest3
Strike
100
100
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest370
Last Price-
Change
-
Bid51
Ask53.55
volume0
Intrest0
Strike
105
105
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest10
Last Price-
Change
-
Bid46.05
Ask48.5
volume0
Intrest0
Strike
110
110
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest17
Last Price-
Change
-
Bid40.95
Ask43.55
volume0
Intrest0
Strike
115
115
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest13
Last Price36.8Feb 18, 2025
Change
00%
Bid35.95
Ask38.45
volume0
Intrest20
Strike
120
120
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest516
Last Price30.5Feb 13, 2025
Change
00%
Bid31.2
Ask33.45
volume0
Intrest0
Strike
125
125
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest412
Last Price25.75Feb 13, 2025
Change
00%
Bid26
Ask27.45
volume0
Intrest10
Strike
130
130
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest950
Last Price-
Change
-
Bid24.05
Ask26.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask24.6
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid22.45
Ask23.55
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price22.25Feb 21, 2025
Change
1.576.59%
Bid21.65
Ask22.35
volume22
Intrest24
Strike
135
135
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest2075
Last Price-
Change
-
Bid20.7
Ask21.5
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask20.8
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid18.05
Ask19.55
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid17.7
Ask18.5
volume0
Intrest0
Strike
139
139
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest80
Last Price18.3Feb 21, 2025
Change
1.257.33%
Bid16.3
Ask17.35
volume4
Intrest7
Strike
140
140
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.03
volume25
Intrest4096
Last Price16.65Feb 21, 2025
Change
0.956.05%
Bid15.7
Ask16.35
volume26
Intrest26
Strike
141
141
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest8
Last Price-
Change
-
Bid14.75
Ask15.55
volume0
Intrest0
Strike
142
142
Last Price0.12Feb 12, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price-
Change
-
Bid13.7
Ask14.7
volume0
Intrest0
Strike
143
143
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest13
Last Price12.5Feb 14, 2025
Change
00%
Bid12.75
Ask13.45
volume0
Intrest3
Strike
144
144
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest13
Last Price13.45Feb 21, 2025
Change
2.1118.61%
Bid11.65
Ask12.35
volume5
Intrest7
Strike
145
145
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume262
Intrest5467
Last Price9.28Feb 12, 2025
Change
00%
Bid10.65
Ask11.45
volume0
Intrest0
Strike
146
146
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest38
Last Price8.5Feb 13, 2025
Change
00%
Bid9.15
Ask10.4
volume0
Intrest0
Strike
147
147
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.32
volume4
Intrest153
Last Price8.6Feb 14, 2025
Change
00%
Bid8.4
Ask9.45
volume0
Intrest1
Strike
148
148
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest64
Last Price9.3Feb 20, 2025
Change
00%
Bid7.75
Ask8.2
volume0
Intrest51
Strike
149
149
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume387
Intrest901
Last Price7.18Feb 21, 2025
Change
1.2414.73%
Bid6.45
Ask7.3
volume87
Intrest209
Strike
150
150
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest4642
Last Price4.82Feb 21, 2025
Change
0.8314.69%
Bid4.05
Ask4.9
volume12
Intrest84
Strike
152.5
152.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume980
Intrest1868
Last Price2.22Feb 21, 2025
Change
1.7443.94%
Bid1.77
Ask2.41
volume259
Intrest3166
Strike
155
155
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume89
Intrest5581
Last Price0.02Feb 21, 2025
Change
1.5498.72%
Bid-
Ask0.03
volume888
Intrest3296
Strike
157.5
157.5
Last Price0.6Feb 21, 2025
Change
0.43252.94%
Bid0.27
Ask1.16
volume1287
Intrest1875
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume2532
Intrest13643
Strike
160
160
Last Price2.67Feb 21, 2025
Change
1.3297.78%
Bid2.47
Ask3.6
volume242
Intrest2357
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest1578
Strike
162.5
162.5
Last Price5.17Feb 19, 2025
Change
00%
Bid4.75
Ask6.3
volume0
Intrest200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume227
Intrest10635
Strike
165
165
Last Price6.23Feb 21, 2025
Change
1.3217.48%
Bid7.8
Ask8.25
volume6
Intrest448
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest214
Strike
167.5
167.5
Last Price15.75Feb 07, 2025
Change
00%
Bid10.3
Ask10.8
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest4880
Strike
170
170
Last Price11.15Feb 21, 2025
Change
2.2616.85%
Bid12.5
Ask13.35
volume20
Intrest38
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
172.5
172.5
Last Price16.22Feb 14, 2025
Change
00%
Bid14.95
Ask16.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest14097
Strike
175
175
Last Price18.55Feb 14, 2025
Change
00%
Bid17.55
Ask19.1
volume0
Intrest7
Last Price0.12Jan 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid20.1
Ask21.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5209
Strike
180
180
Last Price21.6Feb 20, 2025
Change
00%
Bid22.6
Ask23.55
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid24.25
Ask26.55
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Strike
185
185
Last Price-
Change
-
Bid26.75
Ask29
volume0
Intrest0
Last Price0.19Dec 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest8
Strike
190
190
Last Price-
Change
-
Bid31.75
Ask34.05
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest30
Strike
195
195
Last Price-
Change
-
Bid36.8
Ask39.05
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Strike
200
200
Last Price50Jan 08, 2025
Change
00%
Bid41.5
Ask44.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid46.5
Ask49.05
volume0
Intrest0
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid51.75
Ask54.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid61.5
Ask64.05
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid71.7
Ask74.05
volume0
Intrest0