$149.55
1.360.92%
At close: -
$149.79
0.240.16%
After Hours: 7:59 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 Price73.89Jun 17, 2025
Change
-0%
Bid72.6
Ask75.5
volume0
Intrest1
Strike
75
75
Last Price0.01Jun 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Last Price81.65Jan 17, 2025
Change
-0%
Bid67.5
Ask70.35
volume0
Intrest0
Strike
80
80
Last Price0.05Apr 28, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest314
Last Price66.18Feb 13, 2024
Change
-0%
Bid62.25
Ask65.45
volume0
Intrest0
Strike
85
85
Last Price0.1Apr 25, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest153
Last Price49.5Apr 17, 2025
Change
-0%
Bid57.05
Ask60.45
volume0
Intrest0
Strike
90
90
Last Price0.06May 28, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest163
Last Price47.45May 16, 2025
Change
-0%
Bid52.35
Ask55.15
volume0
Intrest0
Strike
95
95
Last Price0.03May 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest878
Last Price48.8Jun 17, 2025
Change
-0%
Bid47.55
Ask50.25
volume0
Intrest18
Strike
100
100
Last Price0.01Jun 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2233
Last Price38.39Jun 11, 2025
Change
-0%
Bid42.6
Ask44.2
volume0
Intrest2
Strike
105
105
Last Price0.03Jun 11, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest3144
Last Price38.5Jun 20, 2025
Change
0.631.61%
Bid37.85
Ask39.05
volume10
Intrest18
Strike
110
110
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2051
Last Price33.65Jun 20, 2025
Change
6.1722.45%
Bid32.75
Ask34
volume1
Intrest4
Strike
115
115
Last Price0.06Jun 20, 2025
Change
0.05500%
Bid-
Ask0.13
volume2
Intrest3138
Last Price26.13Jun 13, 2025
Change
-0%
Bid27.7
Ask29.4
volume0
Intrest82
Strike
120
120
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.04
volume1
Intrest4929
Last Price14.15May 30, 2025
Change
-0%
Bid24.55
Ask27.4
volume0
Intrest5
Strike
123
123
Last Price0.13Jun 05, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest4
Last Price-
Change
-
Bid24
Ask25
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price23.44Jun 20, 2025
Change
1.666.61%
Bid23.2
Ask24.05
volume1
Intrest85
Strike
125
125
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.08
volume8
Intrest8063
Last Price-
Change
-
Bid21.85
Ask22.95
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid20.45
Ask22.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask21.4
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid19.25
Ask19.9
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price18.64Jun 20, 2025
Change
0.492.7%
Bid17.45
Ask18.6
volume10
Intrest461
Strike
130
130
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume80
Intrest7173
Last Price15.77Jun 16, 2025
Change
-0%
Bid17
Ask17.9
volume0
Intrest12
Strike
131
131
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest138
Last Price13.82Jun 13, 2025
Change
-0%
Bid15.9
Ask17.05
volume0
Intrest4
Strike
132
132
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest397
Last Price5.5Jun 05, 2025
Change
-0%
Bid15.3
Ask16
volume0
Intrest110
Strike
133
133
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.13
volume3
Intrest244
Last Price12.9Jun 16, 2025
Change
-0%
Bid14.15
Ask15.1
volume0
Intrest67
Strike
134
134
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest226
Last Price14Jun 20, 2025
Change
0.755.66%
Bid13.3
Ask13.55
volume30
Intrest2125
Strike
135
135
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume75
Intrest6576
Last Price13Jun 20, 2025
Change
0.251.96%
Bid12.3
Ask12.65
volume5
Intrest1046
Strike
136
136
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.09
volume4
Intrest656
Last Price11.54Jun 20, 2025
Change
0.060.52%
Bid11.4
Ask11.55
volume8
Intrest738
Strike
137
137
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.11
volume14
Intrest4164
Last Price10.8Jun 20, 2025
Change
0.484.65%
Bid10.3
Ask10.55
volume14
Intrest599
Strike
138
138
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest1457
Last Price9.45Jun 20, 2025
Change
0.121.29%
Bid9.35
Ask9.6
volume15
Intrest698
Strike
139
139
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume26
Intrest624
Last Price8.52Jun 20, 2025
Change
0.172.04%
Bid8.4
Ask8.55
volume1782
Intrest8751
Strike
140
140
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.05
volume30
Intrest5794
Last Price7.65Jun 20, 2025
Change
0.243.24%
Bid7.35
Ask7.6
volume39
Intrest274
Strike
141
141
Last Price0.02Jun 20, 2025
Change
0.0250%
Bid-
Ask0.08
volume4
Intrest1775
Last Price6.3Jun 20, 2025
Change
0.355.26%
Bid6.35
Ask6.6
volume31
Intrest1093
Strike
142
142
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume19
Intrest685
Last Price5.6Jun 20, 2025
Change
0.030.54%
Bid5.4
Ask5.6
volume224
Intrest706
Strike
143
143
Last Price0.03Jun 20, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume126
Intrest456
Last Price4.48Jun 20, 2025
Change
0.020.44%
Bid4.3
Ask4.55
volume159
Intrest760
Strike
144
144
Last Price0.01Jun 20, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume120
Intrest681
Last Price3.5Jun 20, 2025
Change
0.277.16%
Bid3.4
Ask3.55
volume771
Intrest10539
Strike
145
145
Last Price0.02Jun 20, 2025
Change
0.1688.89%
Bid0.01
Ask0.03
volume1059
Intrest5810
Last Price2.52Jun 20, 2025
Change
0.7723.4%
Bid2.42
Ask2.6
volume255
Intrest1389
Strike
146
146
Last Price0.03Jun 20, 2025
Change
0.3191.18%
Bid0.02
Ask0.04
volume519
Intrest1200
Last Price1.52Jun 20, 2025
Change
0.3418.28%
Bid1.46
Ask1.58
volume179
Intrest3615
Strike
147
147
Last Price0.03Jun 20, 2025
Change
0.594.34%
Bid0.03
Ask0.07
volume100
Intrest612
Last Price0.6Jun 20, 2025
Change
0.5949.58%
Bid0.58
Ask0.67
volume262
Intrest1222
Strike
148
148
Last Price0.14Jun 20, 2025
Change
0.8585.86%
Bid0.12
Ask0.19
volume161
Intrest1084
Last Price0.14Jun 20, 2025
Change
0.6281.58%
Bid0.11
Ask0.17
volume460
Intrest1604
Strike
149
149
Last Price0.76Jun 20, 2025
Change
0.6445.71%
Bid0.61
Ask0.79
volume134
Intrest265
Last Price0.07Jun 20, 2025
Change
0.3884.44%
Bid0.06
Ask0.07
volume5062
Intrest12564
Strike
150
150
Last Price1.55Jun 20, 2025
Change
0.7733.19%
Bid1.45
Ask1.79
volume109
Intrest2937
Last Price0.01Jun 20, 2025
Change
0.1593.75%
Bid-
Ask0.03
volume987
Intrest2612
Strike
152.5
152.5
Last Price3.49Jun 20, 2025
Change
0.4110.51%
Bid3.7
Ask4.65
volume14
Intrest9
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume477
Intrest12797
Strike
155
155
Last Price6.26Jun 20, 2025
Change
0.375.58%
Bid6.4
Ask6.95
volume44
Intrest704
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest860
Strike
157.5
157.5
Last Price9Jun 18, 2025
Change
-0%
Bid8.65
Ask9.4
volume0
Intrest17
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest4915
Strike
160
160
Last Price11.55Jun 20, 2025
Change
1.211.59%
Bid11.45
Ask11.65
volume5
Intrest391
Last Price0.03Jun 18, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest41
Strike
162.5
162.5
Last Price-
Change
-
Bid13.45
Ask14.25
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest10994
Strike
165
165
Last Price16Jun 17, 2025
Change
-0%
Bid16.1
Ask17.05
volume0
Intrest189
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid18.6
Ask19.5
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume6
Intrest15928
Strike
170
170
Last Price22.9Jun 18, 2025
Change
-0%
Bid20.95
Ask22.05
volume0
Intrest43
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest4516
Strike
175
175
Last Price27.9Jun 18, 2025
Change
-0%
Bid25.9
Ask27.15
volume0
Intrest8
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.01
volume21
Intrest18527
Strike
180
180
Last Price29.5Jun 17, 2025
Change
-0%
Bid29.6
Ask32.25
volume0
Intrest13
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest2558
Strike
185
185
Last Price48.4May 19, 2025
Change
-0%
Bid35.15
Ask37.2
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest8729
Strike
190
190
Last Price52.7May 19, 2025
Change
-0%
Bid41.05
Ask41.9
volume0
Intrest0
Last Price0.01Jun 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest571
Strike
195
195
Last Price59.86Apr 11, 2025
Change
-0%
Bid44.5
Ask48.2
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest635
Strike
200
200
Last Price-
Change
-
Bid50
Ask52.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54.85
Ask57.55
volume0
Intrest0
Last Price0.07Mar 26, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest790
Strike
210
210
Last Price-
Change
-
Bid60.5
Ask62.35
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest161
Strike
220
220
Last Price-
Change
-
Bid70.1
Ask72.5
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest91
Strike
230
230
Last Price-
Change
-
Bid79.85
Ask82.45
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest156
Strike
240
240
Last Price-
Change
-
Bid89.75
Ask92.7
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
250
250
Last Price-
Change
-
Bid100.4
Ask102.45
volume0
Intrest0
Last Price0.21Feb 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Strike
260
260
Last Price-
Change
-
Bid110
Ask112.55
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest131
Strike
270
270
Last Price-
Change
-
Bid119.55
Ask122.7
volume0
Intrest0
