CVX options chain $211.82
← Back to CVX stock page
In-the-money contracts are shaded relative to the current underlying price ($211.82).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CVX260904C00100000 |
$100.00 |
— |
— |
$111.98 |
$115.58 |
— |
| CVX260904C00105000 |
$105.00 |
— |
— |
$106.14 |
$107.59 |
— |
| CVX260904C00110000 |
$110.00 |
— |
— |
$101.03 |
$103.34 |
— |
| CVX260904C00115000 |
$115.00 |
— |
— |
$96.58 |
$98.56 |
— |
| CVX260904C00120000 |
$120.00 |
— |
— |
$91.01 |
$92.28 |
— |
| CVX260904C00125000 |
$125.00 |
— |
— |
$84.47 |
$90.61 |
— |
| CVX260904C00130000 |
$130.00 |
— |
— |
$79.58 |
$83.99 |
— |
| CVX260904C00135000 |
$135.00 |
— |
— |
$75.36 |
$78.97 |
— |
| CVX260904C00140000 |
$140.00 |
— |
— |
$70.67 |
$72.93 |
— |
| CVX260904C00145000 |
$145.00 |
— |
— |
$65.87 |
$68.35 |
— |
| CVX260904C00150000 |
$150.00 |
— |
— |
$59.98 |
$63.97 |
— |
| CVX260904C00155000 |
$155.00 |
— |
— |
$54.77 |
$59.88 |
— |
| CVX260904C00160000 |
$160.00 |
— |
— |
$50.09 |
$54.08 |
— |
| CVX260904C00165000 |
$165.00 |
$44.90 |
+5.03 (+12.6%) |
$45.53 |
$49.51 |
1 |
| CVX260904C00170000 |
$170.00 |
$31.44 |
-4.86 (-13.4%) |
$40.13 |
$44.06 |
1 |
| CVX260904C00175000 |
$175.00 |
— |
— |
$35.48 |
$39.47 |
— |
| CVX260904C00177500 |
$177.50 |
$28.65 |
— |
$32.44 |
$36.21 |
1 |
| CVX260904C00180000 |
$180.00 |
$26.25 |
+6.32 (+31.7%) |
$30.64 |
$34.47 |
95 |
| CVX260904C00182500 |
$182.50 |
$23.65 |
— |
$28.00 |
$31.37 |
1 |
| CVX260904C00185000 |
$185.00 |
$27.20 |
+6.85 (+33.7%) |
$24.60 |
$28.96 |
2 |
| CVX260904C00187500 |
$187.50 |
$24.77 |
+11.72 (+89.8%) |
$22.85 |
$27.07 |
2 |
| CVX260904C00190000 |
$190.00 |
$22.45 |
+4.55 (+25.4%) |
$21.24 |
$24.42 |
1 |
| CVX260904C00192500 |
$192.50 |
$18.77 |
+9.72 (+107.4%) |
$18.79 |
$20.32 |
2 |
| CVX260904C00195000 |
$195.00 |
$17.73 |
+2.59 (+17.1%) |
$16.12 |
$18.47 |
5 |
| CVX260904C00197500 |
$197.50 |
$15.00 |
+6.40 (+74.4%) |
$13.43 |
$15.88 |
13 |
| CVX260904C00200000 |
$200.00 |
$12.25 |
+1.25 (+11.4%) |
$11.92 |
$12.95 |
1,231 |
| CVX260904C00202500 |
$202.50 |
$9.70 |
+1.04 (+12.0%) |
$9.36 |
$10.04 |
5 |
| CVX260904C00205000 |
$205.00 |
$7.00 |
+0.55 (+8.5%) |
$6.76 |
$7.66 |
104 |
| CVX260904C00207500 |
$207.50 |
$5.14 |
+0.54 (+11.7%) |
$4.49 |
$5.14 |
126 |
| CVX260904C00210000 |
$210.00 |
$2.86 |
+0.03 (+1.1%) |
$2.64 |
$2.88 |
886 |
| CVX260904C00212500 |
$212.50 |
$1.37 |
-0.33 (-19.4%) |
$1.32 |
$1.50 |
2,810 |
| CVX260904C00215000 |
$215.00 |
$0.56 |
-0.35 (-38.5%) |
$0.56 |
$0.61 |
1,898 |
| CVX260904C00217500 |
$217.50 |
$0.23 |
-0.25 (-52.1%) |
$0.18 |
$0.28 |
701 |
| CVX260904C00220000 |
$220.00 |
$0.13 |
-0.07 (-35.0%) |
$0.05 |
$0.13 |
530 |
| CVX260904C00222500 |
$222.50 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.07 |
148 |
| CVX260904C00225000 |
$225.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.11 |
14 |
| CVX260904C00227500 |
$227.50 |
$0.04 |
-0.04 (-50.0%) |
$0.00 |
$2.15 |
12 |
| CVX260904C00230000 |
$230.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.17 |
8 |
| CVX260904C00235000 |
$235.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
1 |
| CVX260904C00240000 |
$240.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.05 |
35 |
| CVX260904C00245000 |
$245.00 |
— |
— |
$0.00 |
$0.77 |
— |
| CVX260904C00250000 |
$250.00 |
— |
— |
$0.00 |
$0.12 |
— |
| CVX260904C00255000 |
$255.00 |
— |
— |
$0.00 |
$2.11 |
— |
| CVX260904C00260000 |
$260.00 |
— |
— |
$0.00 |
$2.15 |
— |
| CVX260904C00265000 |
$265.00 |
— |
— |
$0.00 |
$2.17 |
— |
| CVX260904C00270000 |
$270.00 |
— |
— |
$0.00 |
$2.15 |
— |
| CVX260904C00275000 |
$275.00 |
$0.05 |
-0.08 (-61.5%) |
$0.00 |
$2.15 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CVX260904P00100000 |
$100.00 |
$0.44 |
— |
$0.00 |
$2.49 |
2 |
| CVX260904P00105000 |
$105.00 |
$0.01 |
-1.39 (-99.3%) |
$0.00 |
$2.50 |
1 |
| CVX260904P00110000 |
$110.00 |
$0.06 |
— |
$0.00 |
$0.12 |
1 |
| CVX260904P00115000 |
$115.00 |
$0.04 |
— |
$0.00 |
$2.11 |
68 |
| CVX260904P00120000 |
$120.00 |
$0.05 |
— |
$0.00 |
$2.17 |
66 |
| CVX260904P00125000 |
$125.00 |
$0.03 |
— |
$0.00 |
$2.15 |
56 |
| CVX260904P00130000 |
$130.00 |
$0.03 |
— |
$0.00 |
$2.15 |
44 |
| CVX260904P00135000 |
$135.00 |
— |
— |
$0.00 |
$2.15 |
— |
| CVX260904P00140000 |
$140.00 |
— |
— |
$0.00 |
$2.15 |
— |
| CVX260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$2.11 |
— |
| CVX260904P00150000 |
$150.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.03 |
1 |
| CVX260904P00155000 |
$155.00 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.01 |
1 |
| CVX260904P00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$9.98 |
67 |
| CVX260904P00165000 |
$165.00 |
$0.04 |
— |
$0.00 |
$2.15 |
1 |
| CVX260904P00170000 |
$170.00 |
$0.44 |
+0.43 (+4300.0%) |
$0.00 |
$0.33 |
1 |
| CVX260904P00175000 |
$175.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
21 |
| CVX260904P00177500 |
$177.50 |
$0.01 |
-0.94 (-98.9%) |
$0.00 |
$0.03 |
28 |
| CVX260904P00180000 |
$180.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.12 |
1 |
| CVX260904P00182500 |
$182.50 |
$0.13 |
+0.02 (+18.2%) |
$0.00 |
$0.16 |
1 |
| CVX260904P00185000 |
$185.00 |
$0.07 |
+0.06 (+600.0%) |
$0.00 |
$0.01 |
1 |
| CVX260904P00187500 |
$187.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
12 |
| CVX260904P00190000 |
$190.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
63 |
| CVX260904P00192500 |
$192.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
13 |
| CVX260904P00195000 |
$195.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.06 |
53 |
| CVX260904P00197500 |
$197.50 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.23 |
108 |
| CVX260904P00200000 |
$200.00 |
$0.04 |
-0.07 (-63.6%) |
$0.01 |
$0.07 |
202 |
| CVX260904P00202500 |
$202.50 |
$0.03 |
-0.18 (-85.7%) |
$0.02 |
$0.13 |
119 |
| CVX260904P00205000 |
$205.00 |
$0.11 |
-0.38 (-77.6%) |
$0.06 |
$0.11 |
463 |
| CVX260904P00207500 |
$207.50 |
$0.31 |
-0.67 (-68.4%) |
$0.22 |
$0.35 |
286 |
| CVX260904P00210000 |
$210.00 |
$0.84 |
-0.93 (-52.5%) |
$0.73 |
$0.96 |
800 |
| CVX260904P00212500 |
$212.50 |
$1.85 |
-1.70 (-47.9%) |
$1.75 |
$2.05 |
399 |
| CVX260904P00215000 |
$215.00 |
$3.52 |
-1.99 (-36.1%) |
$3.25 |
$3.80 |
135 |
| CVX260904P00217500 |
$217.50 |
$8.25 |
-3.70 (-31.0%) |
$4.77 |
$6.32 |
3 |
| CVX260904P00220000 |
$220.00 |
$7.85 |
-4.95 (-38.7%) |
$6.94 |
$8.75 |
1 |
| CVX260904P00222500 |
$222.50 |
$15.17 |
-6.43 (-29.8%) |
$9.27 |
$11.67 |
5 |
| CVX260904P00225000 |
$225.00 |
$24.76 |
— |
$11.89 |
$14.16 |
2 |
| CVX260904P00227500 |
$227.50 |
— |
— |
$14.40 |
$16.78 |
— |
| CVX260904P00230000 |
$230.00 |
$28.27 |
— |
$16.97 |
$18.85 |
1 |
| CVX260904P00235000 |
$235.00 |
$33.27 |
— |
$21.96 |
$24.25 |
1 |
| CVX260904P00240000 |
$240.00 |
$36.87 |
-3.21 (-8.0%) |
$27.58 |
$28.86 |
51 |
| CVX260904P00245000 |
$245.00 |
— |
— |
$31.79 |
$34.92 |
— |
| CVX260904P00250000 |
$250.00 |
— |
— |
$37.34 |
$40.43 |
— |
| CVX260904P00255000 |
$255.00 |
— |
— |
$42.68 |
$43.48 |
— |
| CVX260904P00260000 |
$260.00 |
$48.57 |
— |
$46.81 |
$49.51 |
8 |
| CVX260904P00265000 |
$265.00 |
$53.73 |
— |
$51.02 |
$53.59 |
8 |
| CVX260904P00270000 |
$270.00 |
— |
— |
$57.16 |
$59.83 |
— |
| CVX260904P00275000 |
$275.00 |
— |
— |
$61.98 |
$63.92 |
— |
