$147.85
1.140.78%
At close: -
$147.85
0.000.00%
After Hours: Jan 3, 7:19 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
-
Bid61.65
Ask64.75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid56.65
Ask59.75
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid51.65
Ask54.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid46
Ask49.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid41.65
Ask44.75
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid36.7
Ask39.75
volume0
Intrest0
Strike
110
110
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest13
Last Price-
Change
-
Bid31.65
Ask34.75
volume0
Intrest0
Strike
115
115
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest59
Last Price-
Change
-
Bid26.65
Ask29.8
volume0
Intrest0
Strike
120
120
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest17
Last Price-
Change
-
Bid25.75
Ask28.8
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid24.75
Ask27.8
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid22.85
Ask25.7
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask25.55
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid21.25
Ask24.15
volume0
Intrest0
Strike
125
125
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price-
Change
-
Bid20.9
Ask23.6
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask22.55
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid18.15
Ask21.7
volume0
Intrest0
Strike
128
128
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest10
Last Price-
Change
-
Bid17.65
Ask19.65
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price12.52Dec 20, 2024
Change
00%
Bid17.25
Ask18.5
volume0
Intrest20
Strike
130
130
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest114
Last Price13Dec 27, 2024
Change
00%
Bid15.7
Ask18.55
volume0
Intrest0
Strike
131
131
Last Price0.24Dec 31, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid15.1
Ask17.25
volume0
Intrest0
Strike
132
132
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest5
Last Price-
Change
-
Bid13.7
Ask15.9
volume0
Intrest0
Strike
133
133
Last Price0.04Dec 27, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest6
Last Price9.8Dec 31, 2024
Change
00%
Bid13.25
Ask14.55
volume0
Intrest2
Strike
134
134
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest6
Last Price12.8Jan 03, 2025
Change
3.1732.92%
Bid12.35
Ask13.45
volume12
Intrest13
Strike
135
135
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Last Price7.55Dec 24, 2024
Change
00%
Bid10.85
Ask13
volume0
Intrest1
Strike
136
136
Last Price0.03Dec 31, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest129
Last Price7.4Dec 27, 2024
Change
00%
Bid10.2
Ask11.45
volume0
Intrest0
Strike
137
137
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Last Price10Jan 03, 2025
Change
3.553.85%
Bid9.35
Ask10.4
volume2
Intrest4
Strike
138
138
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest231
Last Price9.04Jan 03, 2025
Change
3.7972.19%
Bid8.4
Ask9.4
volume2
Intrest60
Strike
139
139
Last Price0.01Jan 03, 2025
Change
0.0150%
Bid-
Ask0.06
volume140
Intrest411
Last Price8.07Jan 03, 2025
Change
0.010.12%
Bid7.45
Ask8.35
volume16
Intrest145
Strike
140
140
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.27
volume6
Intrest504
Last Price7.02Jan 03, 2025
Change
3.4295%
Bid6.1
Ask7.55
volume11
Intrest38
Strike
141
141
Last Price0.01Jan 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume156
Intrest381
Last Price6Jan 03, 2025
Change
1.3428.76%
Bid5.55
Ask6.05
volume7
Intrest155
Strike
142
142
Last Price0.01Jan 03, 2025
Change
0.0375%
Bid-
Ask0.01
volume53
Intrest498
Last Price5Jan 03, 2025
Change
1.2533.33%
Bid4.8
Ask5
volume26
Intrest442
Strike
143
143
Last Price0.01Jan 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume135
Intrest583
Last Price4.05Jan 03, 2025
Change
0.9932.35%
Bid3.8
Ask4.1
volume53
Intrest319
Strike
144
144
Last Price0.02Jan 03, 2025
Change
0.0981.82%
Bid-
Ask0.01
volume5
Intrest143
Last Price2.87Jan 03, 2025
Change
0.9952.66%
Bid2.75
Ask3.2
volume217
Intrest1455
Strike
145
145
Last Price0.01Jan 03, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume21
Intrest269
Last Price1.95Jan 03, 2025
Change
0.9187.5%
Bid1.74
Ask1.95
volume342
Intrest655
Strike
146
146
Last Price0.01Jan 03, 2025
Change
0.497.56%
Bid-
Ask0.05
volume75
Intrest76
Last Price0.73Jan 03, 2025
Change
0.1935.19%
Bid0.63
Ask1.1
volume347
Intrest483
Strike
147
147
Last Price0.01Jan 03, 2025
Change
0.7498.67%
Bid-
Ask0.01
volume147
Intrest131
Last Price0.04Jan 03, 2025
Change
0.283.33%
Bid-
Ask0.07
volume838
Intrest388
Strike
148
148
Last Price0.28Jan 03, 2025
Change
1.0879.41%
Bid0.04
Ask0.25
volume448
Intrest21
Last Price0.01Jan 03, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume494
Intrest882
Strike
149
149
Last Price1.06Jan 03, 2025
Change
1.0549.76%
Bid0.61
Ask1.37
volume43
Intrest43
Last Price0.01Jan 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume75
Intrest1325
Strike
150
150
Last Price2.1Jan 03, 2025
Change
0.930%
Bid1.72
Ask2.3
volume6
Intrest18
Last Price0.02Jan 03, 2025
Change
0.01100%
Bid-
Ask0.02
volume3
Intrest557
Strike
152.5
152.5
Last Price5Jan 03, 2025
Change
4.1545.36%
Bid4.1
Ask4.85
volume4
Intrest33
Last Price0.28Jan 03, 2025
Change
0.261300%
Bid-
Ask0.01
volume1
Intrest2103
Strike
155
155
Last Price11.6Dec 30, 2024
Change
00%
Bid6.85
Ask8.1
volume0
Intrest38
Last Price0.01Jan 03, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume1
Intrest99
Strike
157.5
157.5
Last Price11.82Dec 18, 2024
Change
00%
Bid8.85
Ask10.1
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest233
Strike
160
160
Last Price16Dec 26, 2024
Change
00%
Bid11.75
Ask12.45
volume0
Intrest1
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Strike
162.5
162.5
Last Price6.85Dec 11, 2024
Change
00%
Bid14.05
Ask15.25
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
0.02200%
Bid-
Ask0.01
volume8
Intrest337
Strike
165
165
Last Price8.58Dec 11, 2024
Change
00%
Bid16.5
Ask17.75
volume0
Intrest0
Last Price0.02Jan 03, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume7
Intrest171
Strike
167.5
167.5
Last Price24Dec 26, 2024
Change
00%
Bid19.45
Ask20.2
volume0
Intrest5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
170
170
Last Price26.35Dec 27, 2024
Change
00%
Bid21.8
Ask22.7
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest13
Strike
172.5
172.5
Last Price-
Change
-
Bid23.85
Ask25.2
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.08
volume5
Intrest108
Strike
175
175
Last Price-
Change
-
Bid25.2
Ask28.35
volume0
Intrest0
Last Price0.7Dec 24, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid27.85
Ask30.85
volume0
Intrest0
Last Price0.07Jan 03, 2025
Change
0.06600%
Bid-
Ask0.23
volume1
Intrest2
Strike
180
180
Last Price-
Change
-
Bid30.25
Ask33.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid33.15
Ask35.6
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid35.7
Ask37.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid38.35
Ask40.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid40.85
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid45.6
Ask48.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid50.9
Ask53.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid55.95
Ask58.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid60.25
Ask63.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid65.25
Ask69
volume0
Intrest0