$CVX
stock+ Make pickLast price
$225.27
Today
▼ 1.10%
Open
$224.71
Day range
$224.46 – $227.56
Volume
7.3M
52-wk range
$146.49 – $236.48
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 2 | 115.15 | 117.20 | 110 | 0.00 | 1.00 | 11 | 9 |
| · | 3 | 109.30 | 112.10 | 115 | 0.00 | 0.23 | · | · |
| · | 3 | 104.50 | 106.85 | 120 | 0.00 | 2.13 | 1 | 1 |
| · | 2 | 99.30 | 102.35 | 125 | 0.00 | 2.13 | 11 | 1 |
| · | · | 94.35 | 97.35 | 130 | 0.00 | 2.13 | 3 | · |
| · | 2 | 89.35 | 91.85 | 135 | 0.00 | 2.13 | 5 | · |
| · | 1 | 84.35 | 87.35 | 140 | 0.00 | 2.13 | 1 | · |
| · | 2 | 79.70 | 82.35 | 145 | 0.00 | 2.13 | 6 | 1 |
| · | 5 | 75.15 | 77.40 | 150 | 0.00 | 2.13 | 3 | · |
| · | 1 | 69.60 | 72.00 | 155 | 0.00 | 2.13 | 4 | · |
| · | 1 | 64.65 | 66.85 | 160 | 0.00 | 2.13 | · | · |
| · | 3 | 59.65 | 62.40 | 165 | 0.00 | 2.13 | 3 | · |
| · | 3 | 54.65 | 57.40 | 170 | 0.00 | 0.10 | 4 | · |
| · | 13 | 49.70 | 51.85 | 175 | 0.00 | 0.42 | 8 | · |
| · | 5 | 44.75 | 47.40 | 180 | 0.00 | 0.05 | 52 | · |
| · | 1 | 39.75 | 41.85 | 185 | 0.00 | 0.80 | 26 | · |
| · | 2 | 34.45 | 37.40 | 190 | 0.00 | 0.04 | 159 | 8 |
| · | 15 | 29.40 | 32.30 | 195 | 0.00 | 1.10 | 99 | 1 |
| · | · | 27.25 | 29.95 | 197.5 | 0.00 | 1.11 | 3 | · |
| · | 42 | 24.80 | 26.90 | 200 | 0.00 | 0.20 | 227 | · |
| · | 1 | 21.95 | 25.00 | 202.5 | 0.00 | 0.57 | 75 | · |
| 1 | 66 | 19.50 | 22.20 | 205 | 0.00 | 0.18 | 143 | 3 |
| · | 1 | 17.05 | 20.10 | 207.5 | 0.03 | 0.18 | 134 | 9 |
| · | 87 | 15.00 | 17.00 | 210 | 0.15 | 0.21 | 287 | 22 |
| · | 9 | 12.35 | 14.60 | 212.5 | 0.21 | 0.28 | 316 | 77 |
| 35 | 769 | 10.05 | 11.30 | 215 | 0.36 | 0.47 | 582 | 468 |
| 6 | 40 | 8.10 | 9.45 | 217.5 | 0.63 | 0.74 | 707 | 219 |
| 5 | 403 | 6.40 | 7.15 | 220 | 1.08 | 1.21 | 1,378 | 344 |
| 17 | 53 | 4.60 | 5.15 | 222.5 | 1.69 | 1.91 | 667 | 143 |
| 111 | 996 | 3.10 | 3.45 | 225 | 2.59 | 2.97 | 1,139 | 387 |
| 305 | 251 | 1.97 | 2.15 | 227.5 | 3.85 | 4.35 | 443 | 95 |
| 348 | 894 | 1.12 | 1.30 | 230 | 5.20 | 6.45 | 362 | 32 |
| 204 | 752 | 0.59 | 0.72 | 232.5 | 7.25 | 8.55 | 131 | 10 |
| 307 | 2,813 | 0.31 | 0.39 | 235 | 9.15 | 10.25 | 221 | 5 |
| 280 | 698 | 0.13 | 0.21 | 237.5 | 10.90 | 12.70 | 137 | 2 |
| 514 | 3,404 | 0.05 | 0.12 | 240 | 13.25 | 15.05 | 46 | · |
| 62 | 530 | 0.00 | 0.25 | 242.5 | 15.65 | 17.85 | · | · |
| 19 | 3,407 | 0.00 | 0.30 | 245 | 18.15 | 19.95 | · | · |
| 2 | 821 | 0.00 | 0.12 | 247.5 | 20.65 | 22.80 | · | · |
| 9 | 786 | 0.00 | 0.14 | 250 | 23.15 | 25.25 | · | · |
| 155 | 11,273 | 0.00 | 0.04 | 252.5 | 25.65 | 27.65 | · | · |
| 10 | 417 | 0.00 | 0.23 | 255 | 28.15 | 30.25 | · | · |
| · | · | 0.00 | 0.76 | 257.5 | 30.65 | 32.85 | · | · |
| · | 240 | 0.00 | 0.02 | 260 | 33.80 | 35.00 | · | · |
| · | 9 | 0.00 | 1.15 | 262.5 | 35.65 | 37.85 | · | · |
| · | 5 | 0.00 | 1.55 | 265 | 38.15 | 40.35 | · | · |
| 1 | 23 | 0.00 | 0.22 | 270 | 43.15 | 45.35 | · | · |
| · | 9 | 0.00 | 2.13 | 275 | 48.15 | 50.35 | · | · |
| · | 9 | 0.00 | 2.13 | 280 | 53.15 | 55.35 | · | · |
| · | 34 | 0.00 | 2.13 | 285 | 58.15 | 60.55 | · | · |
| 4 | 15 | 0.00 | 0.22 | 290 | 63.15 | 65.35 | · | · |
| · | 9 | 0.00 | 0.01 | 295 | 68.15 | 70.35 | · | · |
| 12 | 12 | 0.01 | 0.08 | 300 | 73.15 | 75.35 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:07:39 UTC