Options Chain for CHEVRON CORP NEW COM (CVX) - $150.88 as of 10/22/2024 2:07:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.65 | 72.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 64.65 | 67.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 90.00 | 59.70 | 62.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 54.70 | 57.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 100.00 | 49.90 | 52.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 105.00 | 45.05 | 47.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 110.00 | 39.95 | 42.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 115.00 | 34.85 | 38.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 120.00 | 30.80 | 32.65 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 125.00 | 25.20 | 27.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 130.00 | 21.10 | 22.25 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 135.00 | 16.65 | 17.35 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 137.00 | 14.90 | 15.55 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 138.00 | 13.65 | 14.20 | % | 0 | 0 | 0.29 | 0.86 | 0.02 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 139.00 | 12.90 | 13.30 | % | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 140.00 | 12.25 | 12.45 | 12.29 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.83 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 141.00 | 11.40 | 11.95 | % | 0 | 0 | 0.29 | 0.80 | 0.02 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 142.00 | 10.40 | 10.90 | % | 0 | 0 | 0.27 | 0.78 | 0.02 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 143.00 | 9.65 | 10.05 | % | 0 | 0 | 0.27 | 0.76 | 0.03 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 144.00 | 8.80 | 9.25 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.73 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 145.00 | 8.25 | 8.45 | 7.85 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.70 | 0.03 | -0.05 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 146.00 | 7.50 | 7.70 | % | 0 | 0 | 0.26 | 0.67 | 0.03 | -0.05 | 10/22/2024 12:59:01 PM EST | |||
| 147.00 | 6.75 | 7.00 | 6.51 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.64 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 148.00 | 6.15 | 6.35 | 5.13 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.61 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 149.00 | 5.55 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.58 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 150.00 | 5.00 | 5.15 | 5.15 | 0.00 | 0.00% | 16 | 33 | 0.24 | 0.54 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 152.50 | 3.70 | 3.85 | 3.90 | +0.10 | +2.64% | 8 | 33 | 0.24 | 0.46 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 155.00 | 2.65 | 2.76 | 2.82 | -0.14 | -4.73% | 2 | 28 | 0.23 | 0.37 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 157.50 | 1.72 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.29 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 160.00 | 1.21 | 1.35 | 1.32 | +0.05 | +3.94% | 22 | 233 | 0.23 | 0.22 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 162.50 | 0.82 | 0.93 | 0.90 | +0.01 | +1.13% | 2 | 15 | 0.23 | 0.16 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 165.00 | 0.35 | 0.63 | 0.60 | -0.01 | -1.64% | 6 | 56 | 0.23 | 0.12 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 167.50 | 0.39 | 0.45 | 0.40 | -0.07 | -14.90% | 1 | 4 | 0.23 | 0.08 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 170.00 | 0.26 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.23 | 0.06 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 172.50 | 0.01 | 0.55 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.04 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 175.00 | 0.00 | 0.47 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.02 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 180.00 | 0.00 | 0.38 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 185.00 | 0.00 | 0.34 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 115.00 | 0.00 | 0.37 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 120.00 | 0.00 | 0.44 | 0.62 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 125.00 | 0.00 | 0.54 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 130.00 | 0.34 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.03 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 135.00 | 0.67 | 0.73 | 0.73 | 0.00 | 0.00% | 0 | 1,063 | 0.28 | -0.09 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 137.00 | 0.67 | 0.93 | % | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 138.00 | 1.00 | 1.11 | 1.00 | -0.06 | -5.66% | 1 | 1,057 | 0.27 | -0.14 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 139.00 | 0.98 | 1.32 | % | 0 | 0 | 0.27 | -0.15 | 0.02 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 140.00 | 1.25 | 1.37 | 1.42 | 0.00 | 0.00% | 0 | 35 | 0.26 | -0.17 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 141.00 | 1.48 | 1.57 | 2.27 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.20 | 0.02 | -0.04 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 142.00 | 1.68 | 1.78 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.22 | 0.02 | -0.04 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 143.00 | 1.91 | 2.02 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.24 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 144.00 | 2.18 | 2.28 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.27 | 0.03 | -0.05 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 145.00 | 2.50 | 2.64 | 2.51 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.30 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 146.00 | 2.80 | 2.94 | 3.28 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.33 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 147.00 | 3.15 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.36 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 148.00 | 3.55 | 3.70 | 3.56 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.39 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 149.00 | 4.00 | 4.10 | 4.31 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.42 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 150.00 | 4.45 | 4.60 | 4.30 | -0.10 | -2.28% | 13 | 25 | 0.25 | -0.46 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 152.50 | 5.75 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.54 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 155.00 | 7.30 | 7.45 | % | 0 | 0 | 0.25 | -0.63 | 0.03 | -0.05 | 10/22/2024 12:59:01 PM EST | |||
| 157.50 | 9.05 | 9.25 | % | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.05 | 10/22/2024 12:59:01 PM EST | |||
| 160.00 | 10.85 | 11.20 | 11.10 | -0.42 | -3.65% | 2 | 3 | 0.26 | -0.78 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 162.50 | 13.10 | 13.35 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 165.00 | 15.15 | 15.65 | % | 0 | 0 | 0.26 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 167.50 | 16.70 | 18.00 | % | 0 | 0 | 0.25 | -0.92 | 0.01 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 170.00 | 19.60 | 20.35 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 172.50 | 21.50 | 23.90 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 175.00 | 24.45 | 25.55 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 180.00 | 28.60 | 31.35 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 185.00 | 33.55 | 36.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 190.00 | 38.70 | 41.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 195.00 | 43.90 | 46.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 200.00 | 48.75 | 51.30 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 205.00 | 53.70 | 56.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 210.00 | 58.70 | 60.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 215.00 | 63.75 | 66.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST |