CVX Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 140.00 | 71.79 | 58.15 | 59.95 | 0.00 | 2 | 1 | 101.2% |
| 150.00 | 54.45 | 48.20 | 49.75 | 0.00 | 53 | 71 | 62.5% |
| 155.00 | 49.87 | 43.20 | 44.35 | 0.00 | 4 | 5 | 95.2% |
| 160.00 | 39.40 | 38.20 | 39.40 | 1.40 | 200 | 3 | 87.1% |
| 165.00 | 46.20 | 33.25 | 34.80 | 0.00 | 8 | 9 | 55.1% |
| 170.00 | 29.50 | 28.25 | 30.00 | 0.00 | 2 | 13 | 55.2% |
| 175.00 | 23.78 | 23.30 | 24.35 | -7.65 | 3 | 14 | 55.2% |
| 180.00 | 20.22 | 18.40 | 19.50 | -11.79 | 1 | 7 | 49.1% |
| 182.50 | 15.63 | 16.00 | 17.05 | 0.00 | 2 | 2 | 45.0% |
| 185.00 | 14.04 | 13.60 | 14.70 | 1.34 | 18 | 43 | 42.3% |
| 187.50 | 12.90 | 11.30 | 12.55 | -12.37 | 1 | 2 | 41.9% |
| 190.00 | 10.00 | 9.10 | 10.05 | 0.90 | 40 | 172 | 35.6% |
| 192.50 | 7.70 | 7.10 | 8.35 | 0.32 | 38 | 166 | 37.8% |
| 195.00 | 5.76 | 5.60 | 6.05 | 0.36 | 524 | 423 | 32.1% |
| 197.50 | 4.31 | 4.15 | 4.40 | 0.26 | 399 | 192 | 30.9% |
| 200.00 | 3.03 | 2.75 | 3.15 | 0.23 | 980 | 748 | 30.9% |
| 202.50 | 2.01 | 1.83 | 2.10 | 0.02 | 1,397 | 1,227 | 30.3% |
| 205.00 | 1.32 | 1.32 | 1.38 | -0.08 | 4,705 | 2,649 | 30.4% |
| 207.50 | 0.89 | 0.74 | 0.92 | -0.16 | 782 | 262 | 31.1% |
| 210.00 | 0.60 | 0.54 | 0.67 | -0.03 | 1,840 | 3,625 | 32.9% |
| 212.50 | 0.40 | 0.36 | 0.58 | -0.04 | 198 | 832 | 36.1% |
| 215.00 | 0.28 | 0.25 | 0.31 | -0.03 | 1,155 | 2,769 | 34.8% |
| 217.50 | 0.19 | 0.15 | 0.30 | -0.06 | 292 | 1,049 | 38.5% |
| 220.00 | 0.17 | 0.12 | 0.22 | -0.06 | 326 | 1,435 | 39.7% |
| 222.50 | 0.14 | 0.00 | 0.36 | 0.00 | 602 | 852 | 47.7% |
| 225.00 | 0.13 | 0.06 | 0.18 | -0.01 | 249 | 735 | 45.0% |
| 227.50 | 0.05 | 0.05 | 0.32 | -0.04 | 19 | 123 | 53.7% |
| 230.00 | 0.09 | 0.01 | 0.13 | -0.02 | 350 | 599 | 48.8% |
| 235.00 | 0.04 | 0.00 | 0.13 | -0.02 | 397 | 1,012 | 54.9% |
| 240.00 | 0.08 | 0.01 | 0.17 | 0.07 | 31 | 59 | 57.4% |
| 245.00 | 0.08 | 0.00 | 0.11 | -0.03 | 1 | 12 | 59.0% |
| 255.00 | 0.07 | 0.00 | 2.13 | 0.00 | 5 | 53 | 111.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 130.00 | 0.02 | 0.00 | 0.02 | 0.01 | 1 | 83 | 96.9% |
| 145.00 | 0.30 | 0.00 | 2.10 | 0.00 | 0 | 1 | 142.6% |
| 150.00 | 0.01 | 0.00 | 0.15 | -0.02 | 44 | 44 | 82.6% |
| 155.00 | 0.01 | 0.00 | 0.14 | -0.11 | 2 | 94 | 73.4% |
| 160.00 | 0.05 | 0.00 | 0.36 | -0.01 | 1 | 218 | 74.6% |
| 165.00 | 0.06 | 0.00 | 0.12 | -0.14 | 2 | 23 | 55.9% |
| 170.00 | 0.10 | 0.00 | 0.19 | -0.02 | 9 | 394 | 51.2% |
| 175.00 | 0.18 | 0.01 | 0.23 | -0.08 | 47 | 315 | 49.9% |
| 177.50 | 0.23 | 0.01 | 0.34 | -0.14 | 11 | 24 | 49.1% |
| 180.00 | 0.20 | 0.11 | 0.29 | -0.18 | 30 | 218 | 42.8% |
| 182.50 | 0.29 | 0.22 | 0.29 | -0.21 | 75 | 86 | 38.0% |
| 185.00 | 0.39 | 0.35 | 0.43 | -0.33 | 112 | 403 | 36.6% |
| 187.50 | 0.56 | 0.49 | 0.59 | -0.40 | 287 | 131 | 34.4% |
| 190.00 | 0.88 | 0.77 | 0.87 | -0.50 | 1,516 | 471 | 32.9% |
| 192.50 | 1.27 | 1.21 | 1.35 | -0.81 | 207 | 205 | 32.2% |
| 195.00 | 1.95 | 1.71 | 2.12 | -0.80 | 334 | 345 | 32.5% |
| 197.50 | 2.86 | 2.70 | 3.05 | -1.04 | 235 | 199 | 31.9% |
| 200.00 | 4.10 | 3.90 | 4.20 | -0.95 | 448 | 323 | 31.1% |
| 202.50 | 5.51 | 5.00 | 5.80 | -1.30 | 156 | 319 | 31.8% |
| 205.00 | 7.58 | 7.15 | 7.90 | -1.07 | 134 | 794 | 35.4% |
| 207.50 | 10.02 | 8.80 | 10.20 | -0.58 | 19 | 274 | 39.7% |
| 210.00 | 11.75 | 11.40 | 12.50 | -2.95 | 53 | 575 | 43.4% |
| 212.50 | 15.10 | 13.10 | 14.80 | 0.00 | 40 | 93 | 46.3% |
| 215.00 | 16.48 | 16.10 | 17.20 | -1.57 | 2 | 68 | 50.1% |
| 217.50 | 6.60 | 18.50 | 19.65 | 0.00 | 10 | 12 | 54.2% |
| 220.00 | 17.58 | 20.40 | 22.10 | 0.00 | 1 | 2 | 58.0% |
| 222.50 | 23.51 | 22.90 | 24.55 | 0.00 | 2 | 0 | 61.6% |
| 225.00 | 13.95 | 25.65 | 27.05 | 0.00 | 4 | 0 | 50.2% |
Sign up free to access Options Chain Data
Explore CVX options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.