$CVX
stock+ Make pickLast price
$209.51
Today
▼ 0.97%
Open
$211.09
Day range
$207.41 – $211.90
Volume
47.2M
52-wk range
$146.49 – $217.78
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 108.25 | 111.40 | 100 | 0.00 | 0.25 | · | · |
| · | · | 103.25 | 106.40 | 105 | 0.00 | 2.13 | · | · |
| · | 3 | 98.25 | 100.80 | 110 | 0.00 | 0.23 | · | · |
| 12 | · | 93.25 | 95.70 | 115 | 0.00 | 2.13 | · | · |
| · | · | 88.25 | 90.80 | 120 | 0.00 | 2.13 | · | · |
| · | · | 83.25 | 86.20 | 125 | 0.00 | 2.13 | · | · |
| · | · | 78.25 | 81.50 | 130 | 0.00 | 2.13 | · | · |
| · | · | 73.25 | 76.50 | 135 | 0.00 | 2.13 | · | · |
| · | · | 68.25 | 71.50 | 140 | 0.00 | 2.13 | · | · |
| · | · | 63.25 | 66.60 | 145 | 0.00 | 2.13 | · | · |
| · | · | 58.25 | 61.45 | 150 | 0.00 | 2.13 | · | · |
| · | · | 53.25 | 56.50 | 155 | 0.00 | 2.13 | 1 | · |
| · | · | 48.30 | 51.30 | 160 | 0.00 | 2.13 | · | · |
| · | 1 | 43.30 | 45.90 | 165 | 0.00 | 1.46 | 37 | · |
| · | · | 38.30 | 40.60 | 170 | 0.00 | 2.13 | 13 | · |
| · | 3 | 33.30 | 35.80 | 175 | 0.01 | 0.23 | 76 | 10 |
| 2 | 4 | 28.30 | 31.15 | 180 | 0.00 | 0.11 | 179 | 8 |
| 1 | 8 | 23.35 | 26.20 | 185 | 0.00 | 2.15 | 53 | 7 |
| 1 | 52 | 18.35 | 21.25 | 190 | 0.05 | 0.18 | 139 | 17 |
| · | · | 15.90 | 18.70 | 192.5 | 0.00 | 0.30 | 56 | 6 |
| · | 118 | 13.95 | 15.80 | 195 | 0.10 | 0.35 | 676 | 155 |
| · | 1 | 11.00 | 13.50 | 197.5 | 0.25 | 0.34 | 89 | 404 |
| 6 | 252 | 8.70 | 11.20 | 200 | 0.27 | 0.57 | 631 | 767 |
| · | 1 | 6.95 | 9.70 | 202.5 | 0.76 | 0.96 | 495 | 376 |
| 67 | 192 | 5.75 | 6.50 | 205 | 1.15 | 1.49 | 440 | 740 |
| 108 | 29 | 4.00 | 5.05 | 207.5 | 1.79 | 2.28 | 238 | 354 |
| 830 | 547 | 2.64 | 3.10 | 210 | 2.79 | 3.45 | 792 | 971 |
| 263 | 223 | 1.70 | 2.05 | 212.5 | 3.90 | 5.80 | 533 | 57 |
| 703 | 3,098 | 0.85 | 1.18 | 215 | 5.60 | 7.75 | 395 | 136 |
| 766 | 394 | 0.54 | 0.72 | 217.5 | 7.65 | 10.05 | 6 | 11 |
| 1,050 | 3,816 | 0.33 | 0.46 | 220 | 9.80 | 11.70 | 9 | 3 |
| 278 | 196 | 0.18 | 0.31 | 222.5 | 12.10 | 14.30 | 1 | · |
| 368 | 1,036 | 0.10 | 0.37 | 225 | 14.50 | 16.45 | 10 | 10 |
| 41 | 105 | 0.02 | 0.28 | 227.5 | 16.60 | 19.45 | · | · |
| 13,174 | 907 | 0.02 | 0.12 | 230 | 19.30 | 21.90 | · | · |
| 2 | 79 | 0.00 | 0.30 | 232.5 | 21.65 | 24.70 | · | 1 |
| 30 | 124 | 0.02 | 0.13 | 235 | 24.40 | 26.05 | · | 1 |
| · | 3 | 0.00 | 2.14 | 237.5 | 26.90 | 29.35 | · | · |
| 1 | 59 | 0.00 | 2.14 | 240 | 29.00 | 31.85 | · | · |
| · | · | 0.00 | 2.13 | 245 | 34.30 | 36.90 | · | · |
| · | 3 | 0.00 | 2.13 | 250 | 39.00 | 41.90 | · | · |
| · | · | 0.00 | 2.13 | 255 | 44.50 | 46.85 | · | · |
| · | 12 | 0.00 | 2.13 | 260 | 49.35 | 51.90 | · | · |
| · | · | 0.00 | 2.13 | 265 | 54.20 | 56.85 | · | · |
| · | · | 0.00 | 2.13 | 270 | 59.30 | 61.85 | · | · |
| · | · | 0.00 | 2.13 | 275 | 64.50 | 67.05 | · | · |
| · | · | 0.00 | 2.13 | 280 | 69.30 | 71.85 | · | · |
| · | · | 0.00 | 0.17 | 285 | 74.30 | 76.85 | · | · |
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 2026-09-20 01:38:54 UTC