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 | 80.35 | 82.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 74.80 | 78.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 70.40 | 73.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 64.85 | 68.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 59.90 | 63.05 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 54.90 | 58.80 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 50.50 | 53.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 44.95 | 48.45 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 40.00 | 43.85 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 35.05 | 39.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 30.05 | 33.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 25.20 | 28.45 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 21.35 | 22.70 | 22.00 | % | 1 | 0 | 0.42 | 0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 144.00 | 16.55 | 18.85 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 16.25 | 17.85 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 146.00 | 15.80 | 16.90 | % | 0 | 0 | 0.31 | 0.93 | 0.01 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 147.00 | 15.00 | 15.95 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 148.00 | 13.60 | 15.05 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.91 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 13.05 | 14.20 | 9.05 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.04 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 12.15 | 12.75 | 12.40 | 0.00 | 0.00% | 0 | 20 | 0.19 | 0.88 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 10.05 | 10.50 | 9.35 | +0.35 | +3.89% | 2 | 56 | 0.19 | 0.84 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 7.65 | 8.45 | 7.41 | 0.00 | 0.00% | 0 | 53 | 0.17 | 0.78 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 6.25 | 6.50 | 5.67 | -0.07 | -1.22% | 2 | 58 | 0.18 | 0.70 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 4.50 | 4.85 | 4.59 | +0.74 | +19.23% | 6 | 243 | 0.17 | 0.60 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 2.15 | 3.60 | 3.05 | +0.12 | +4.10% | 3 | 85 | 0.15 | 0.49 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 2.01 | 2.34 | 2.30 | +0.63 | +37.73% | 16 | 225 | 0.16 | 0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 0.64 | 1.62 | 1.48 | +0.43 | +40.96% | 51 | 110 | 0.15 | 0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 0.86 | 1.04 | 0.95 | +0.26 | +37.69% | 103 | 151 | 0.17 | 0.21 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 0.55 | 0.87 | 0.63 | +0.11 | +21.16% | 136 | 55 | 0.18 | 0.15 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 0.29 | 1.29 | 0.41 | 0.00 | 0.00% | 0 | 45 | 0.23 | 0.10 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 0.00 | 0.57 | % | 0 | 0 | 0.18 | 0.06 | 0.01 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 28 | 0.20 | 0.04 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 0.00 | 1.37 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.34 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.31 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.29 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.29 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 | 1.29 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.29 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.49 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.32 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.33 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.41 | % | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 0.01 | 0.29 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.06 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 0.43 | 0.41 | 0.00 | 0.00% | 0 | 16 | 0.20 | -0.06 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 0.23 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 147.00 | 0.28 | 0.51 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.08 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 0.17 | 0.45 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.09 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 0.36 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.11 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.32 | 0.58 | 0.65 | 0.00 | 0.00% | 2 | 15 | 0.19 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 0.72 | 0.85 | 1.08 | 0.00 | 0.00% | 0 | 49 | 0.19 | -0.16 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 1.01 | 1.25 | 1.18 | -0.27 | -18.63% | 6 | 23 | 0.18 | -0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 1.71 | 1.96 | 1.77 | -0.54 | -23.38% | 1 | 30 | 0.18 | -0.30 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 2.43 | 2.78 | 3.18 | +0.58 | +22.31% | 3 | 60 | 0.17 | -0.40 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 3.65 | 3.90 | 3.73 | 0.00 | 0.00% | 0 | 8 | 0.17 | -0.51 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 4.65 | 5.35 | 5.25 | 0.00 | 0.00% | 0 | 6 | 0.16 | -0.61 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 6.85 | 7.20 | % | 0 | 0 | 0.17 | -0.71 | 0.04 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 8.60 | 9.65 | 10.63 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.79 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 10.80 | 11.80 | % | 0 | 0 | 0.24 | -0.85 | 0.02 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 13.15 | 15.55 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 177.50 | 15.65 | 16.75 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 18.15 | 20.00 | % | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 182.50 | 20.65 | 22.05 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 23.15 | 24.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 27.30 | 30.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 31.95 | 35.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 37.25 | 40.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 42.25 | 45.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 46.80 | 50.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 52.50 | 55.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |