Options Chain for CHEVRON CORP NEW COM (CVX) - $151.20 as of 10/17/2024 8:35:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.35 | 82.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 75.00 | 74.35 | 77.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 80.00 | 69.40 | 72.45 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 85.00 | 64.40 | 67.45 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 90.00 | 59.40 | 62.45 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 95.00 | 54.40 | 57.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 100.00 | 49.45 | 52.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 105.00 | 44.45 | 47.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 110.00 | 39.50 | 42.95 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 115.00 | 34.55 | 37.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 120.00 | 29.75 | 32.75 | 32.32 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 125.00 | 24.60 | 27.90 | 20.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 9/17/2024 | 10/17/2024 4:00:08 PM EST |
| 130.00 | 21.20 | 22.10 | 20.80 | +1.52 | +7.89% | 1 | 6 | 0.41 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 135.00 | 16.20 | 17.30 | 15.28 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.97 | 0.01 | -0.05 | 10/1/2024 | 10/17/2024 4:00:08 PM EST |
| 137.00 | 14.30 | 15.10 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
| 138.00 | 13.05 | 14.25 | % | 0 | 0 | 0.23 | 0.94 | 0.01 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 139.00 | 11.65 | 13.00 | % | 0 | 0 | 0.28 | 0.93 | 0.02 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 140.00 | 11.00 | 12.35 | 13.25 | 0.00 | 0.00% | 0 | 45 | 0.22 | 0.92 | 0.02 | -0.07 | 10/3/2024 | 10/17/2024 4:00:08 PM EST |
| 141.00 | 10.70 | 11.15 | 11.84 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.90 | 0.02 | -0.07 | 10/3/2024 | 10/17/2024 4:00:08 PM EST |
| 142.00 | 9.45 | 10.15 | 8.75 | 0.00 | 0.00% | 0 | 45 | 0.23 | 0.88 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 143.00 | 8.05 | 9.25 | % | 0 | 0 | 0.20 | 0.86 | 0.03 | -0.08 | 10/17/2024 4:00:08 PM EST | |||
| 144.00 | 7.90 | 8.40 | 7.19 | -2.18 | -23.27% | 1 | 1 | 0.26 | 0.84 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 145.00 | 6.50 | 7.50 | 6.50 | +1.15 | +21.50% | 1 | 87 | 0.26 | 0.81 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 146.00 | 5.50 | 6.70 | 5.40 | +0.75 | +16.13% | 1 | 12 | 0.25 | 0.77 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 147.00 | 5.70 | 5.90 | 4.80 | +0.80 | +20.00% | 8 | 49 | 0.25 | 0.74 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 148.00 | 4.95 | 5.20 | 4.21 | +0.86 | +25.68% | 34 | 58 | 0.25 | 0.69 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 149.00 | 4.30 | 4.50 | 3.80 | +0.81 | +27.09% | 51 | 101 | 0.24 | 0.65 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 150.00 | 3.70 | 3.85 | 3.59 | +1.21 | +50.84% | 111 | 1,668 | 0.24 | 0.59 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 152.50 | 2.37 | 2.49 | 2.44 | +1.00 | +69.45% | 35 | 654 | 0.23 | 0.46 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 155.00 | 1.43 | 1.62 | 1.46 | +0.58 | +65.91% | 148 | 554 | 0.23 | 0.33 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 157.50 | 0.79 | 0.87 | 0.85 | +0.41 | +93.19% | 35 | 170 | 0.23 | 0.22 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 160.00 | 0.42 | 0.48 | 0.47 | +0.25 | +113.64% | 61 | 387 | 0.23 | 0.13 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 162.50 | 0.22 | 0.26 | 0.23 | +0.09 | +64.29% | 307 | 42 | 0.24 | 0.08 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 165.00 | 0.05 | 0.19 | 0.10 | 0.00 | 0.00% | 3 | 184 | 0.23 | 0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 167.50 | 0.04 | 0.16 | 0.04 | -0.15 | -78.95% | 20 | 5 | 0.26 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 170.00 | 0.01 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.01 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 172.50 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 175.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.96 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 195.00 | 0.00 | 1.06 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 205.00 | 0.00 | 0.57 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.54 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 215.00 | 0.00 | 0.54 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.53 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.54 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.57 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.69 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.02 | 9/26/2024 | 10/17/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 125.00 | 0.01 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 191 | 0.41 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 130.00 | 0.05 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 177 | 0.38 | -0.01 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 135.00 | 0.07 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 240 | 0.32 | -0.03 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 137.00 | 0.09 | 0.42 | 0.22 | % | 2 | 0 | 0.31 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 138.00 | 0.20 | 0.24 | 0.39 | 0.00 | 0.00% | 0 | 74 | 0.30 | -0.06 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 139.00 | 0.23 | 0.28 | 0.27 | -0.43 | -61.43% | 1 | 26 | 0.29 | -0.07 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 140.00 | 0.28 | 0.33 | 0.34 | -0.17 | -33.34% | 13 | 446 | 0.28 | -0.08 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 141.00 | 0.34 | 0.40 | 0.41 | -0.35 | -46.06% | 20 | 94 | 0.27 | -0.10 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 142.00 | 0.42 | 0.47 | 0.56 | -0.19 | -25.34% | 5 | 90 | 0.27 | -0.12 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 143.00 | 0.51 | 0.69 | 0.60 | -0.28 | -31.82% | 12 | 45 | 0.26 | -0.14 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 144.00 | 0.64 | 0.70 | 0.82 | -0.30 | -26.79% | 2 | 65 | 0.26 | -0.16 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 145.00 | 0.79 | 0.85 | 0.93 | -0.56 | -37.59% | 20 | 223 | 0.25 | -0.19 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 146.00 | 0.96 | 1.04 | 1.30 | -0.42 | -24.42% | 1 | 319 | 0.25 | -0.23 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 147.00 | 1.17 | 1.35 | 1.37 | -0.70 | -33.82% | 11 | 287 | 0.24 | -0.26 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 148.00 | 1.45 | 1.55 | 1.69 | -0.65 | -27.78% | 132 | 78 | 0.24 | -0.31 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 149.00 | 1.77 | 1.88 | 1.99 | -0.89 | -30.91% | 1 | 115 | 0.24 | -0.35 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 150.00 | 2.14 | 2.25 | 2.45 | -0.79 | -24.39% | 42 | 535 | 0.24 | -0.41 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 152.50 | 3.30 | 3.50 | 3.90 | -1.10 | -22.00% | 10 | 517 | 0.23 | -0.54 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 155.00 | 4.80 | 5.85 | 6.10 | -0.20 | -3.18% | 2 | 10 | 0.22 | -0.67 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 157.50 | 6.65 | 7.70 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.78 | 0.04 | -0.07 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 160.00 | 8.30 | 9.70 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.87 | 0.03 | -0.05 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 162.50 | 10.60 | 12.55 | % | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.03 | 10/17/2024 4:00:08 PM EST | |||
| 165.00 | 13.55 | 14.15 | 14.73 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.96 | 0.01 | -0.02 | 10/1/2024 | 10/17/2024 4:00:08 PM EST |
| 167.50 | 16.10 | 16.70 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 170.00 | 17.80 | 19.90 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:08 PM EST | |||
| 172.50 | 20.70 | 21.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 175.00 | 22.90 | 24.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 180.00 | 27.60 | 30.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 185.00 | 32.35 | 35.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 190.00 | 37.60 | 40.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 195.00 | 42.60 | 45.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 200.00 | 47.60 | 50.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 205.00 | 52.35 | 55.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 210.00 | 57.35 | 60.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 215.00 | 62.35 | 65.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |