Options Chain for CHEVRON CORP NEW COM (CVX) - $159.60 as of 11/20/2024 3:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.55 | 82.65 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 74.55 | 77.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 70.10 | 72.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 64.55 | 67.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 59.60 | 62.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 54.60 | 57.75 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 49.65 | 52.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 45.15 | 48.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 39.60 | 42.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 34.60 | 38.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 29.65 | 33.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 24.65 | 27.85 | 25.07 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 136.00 | 23.65 | 27.60 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 137.00 | 23.75 | 25.30 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 138.00 | 23.00 | 24.25 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 139.00 | 22.00 | 23.20 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 21.45 | 22.50 | 19.45 | 0.00 | 0.00% | 0 | 50 | 0.44 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 20.05 | 21.30 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 142.00 | 19.10 | 20.25 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 143.00 | 18.05 | 19.30 | 14.14 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 144.00 | 17.25 | 18.15 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 16.10 | 17.25 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 15.50 | 16.20 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 147.00 | 14.20 | 15.30 | 11.22 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.03 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 13.15 | 14.20 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.96 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 12.20 | 13.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.95 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 11.35 | 11.95 | 10.32 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.94 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 8.80 | 9.70 | 8.15 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.92 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 7.05 | 8.30 | 6.90 | +1.23 | +21.70% | 2 | 28 | 0.19 | 0.86 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 4.00 | 5.20 | 5.25 | +1.60 | +43.84% | 34 | 490 | 0.19 | 0.76 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 3.25 | 3.40 | 3.25 | +0.95 | +41.31% | 138 | 282 | 0.18 | 0.62 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 1.89 | 2.03 | 1.90 | +0.59 | +45.04% | 43 | 3,144 | 0.17 | 0.45 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 0.99 | 1.08 | 1.05 | +0.36 | +52.18% | 113 | 380 | 0.17 | 0.29 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 0.47 | 0.53 | 0.41 | +0.08 | +24.25% | 7 | 142 | 0.17 | 0.17 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 0.22 | 0.27 | 0.21 | +0.05 | +31.25% | 5 | 93 | 0.18 | 0.09 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 0.09 | 0.18 | 0.11 | 0.00 | 0.00% | 2 | 36 | 0.18 | 0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 148 | 0.20 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 0.00 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 0.00 | 1.27 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.26 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.26 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.26 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.83 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 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 | 0.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.16 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.17 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.18 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.18 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.67 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.19 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 120.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 0.00 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 152 | 0.43 | -0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 136.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 137.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 138.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.39 | -0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 139.00 | 0.00 | 0.12 | 0.04 | -0.10 | -71.43% | 23 | 228 | 0.30 | -0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 142.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 143.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 144.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 0.08 | 0.08 | -0.04 | -33.34% | 20 | 126 | 0.23 | -0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 0.01 | 0.11 | 0.08 | -0.11 | -57.90% | 5 | 15 | 0.23 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 147.00 | 0.05 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 95 | 0.25 | -0.03 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 0.01 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.22 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 0.03 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.05 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.10 | 0.20 | 0.18 | -0.07 | -28.00% | 8 | 168 | 0.22 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 0.22 | 0.29 | 0.33 | -0.11 | -25.00% | 11 | 81 | 0.20 | -0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.45 | 0.52 | 0.47 | -0.33 | -41.25% | 35 | 275 | 0.19 | -0.14 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 0.86 | 0.94 | 1.00 | -0.46 | -31.51% | 11 | 170 | 0.18 | -0.24 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 1.48 | 1.78 | 1.78 | -0.40 | -18.35% | 6 | 46 | 0.18 | -0.38 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 1.93 | 5.00 | 3.29 | -0.41 | -11.09% | 19 | 154 | 0.17 | -0.55 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 3.55 | 5.45 | 5.95 | 0.00 | 0.00% | 0 | 5 | 0.14 | -0.71 | 0.06 | -0.07 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 6.30 | 6.55 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.83 | 0.04 | -0.05 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 8.20 | 9.25 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.91 | 0.03 | -0.03 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 11.05 | 11.40 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.96 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 13.25 | 14.55 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 177.50 | 15.70 | 16.80 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 18.10 | 19.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 182.50 | 20.90 | 21.75 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 23.10 | 24.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 27.25 | 30.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 32.55 | 35.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 37.55 | 40.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 42.55 | 45.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 47.25 | 50.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 52.30 | 55.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |