Options Chain for CHEVRON CORP NEW COM (CVX) - $140.93 as of 9/6/2024 3:36:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.55 | 65.30 | 72.05 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 56.40 | 60.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 51.45 | 55.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 46.60 | 50.35 | 60.75 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 41.45 | 45.65 | 55.75 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 36.50 | 40.65 | 47.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 31.50 | 35.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 26.70 | 30.30 | 36.60 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 23.20 | 24.00 | 32.94 | 0.00 | 0.00% | 0 | 10 | 0.59 | 1.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 18.25 | 19.25 | 28.15 | 0.00 | 0.00% | 0 | 4 | 0.55 | 1.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 12.65 | 15.00 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.03 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 8.50 | 10.40 | 9.09 | -4.91 | -35.08% | 1 | 48 | 0.29 | 0.91 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 131.00 | 7.75 | 8.95 | % | 0 | 0 | 0.28 | 0.88 | 0.03 | -0.06 | 9/6/2024 4:00:02 PM EST | |||
| 132.00 | 6.95 | 9.15 | 8.16 | % | 3 | 0 | 0.29 | 0.85 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 133.00 | 6.40 | 7.60 | % | 0 | 0 | 0.25 | 0.81 | 0.04 | -0.08 | 9/6/2024 4:00:02 PM EST | |||
| 134.00 | 5.60 | 5.80 | 5.91 | % | 1 | 0 | 0.25 | 0.77 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 135.00 | 4.85 | 5.00 | 4.87 | -3.13 | -39.13% | 38 | 35 | 0.25 | 0.73 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 136.00 | 3.15 | 5.30 | 4.15 | -3.00 | -41.96% | 14 | 5 | 0.24 | 0.67 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 137.00 | 3.50 | 3.65 | 3.40 | % | 48 | 0 | 0.24 | 0.62 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 138.00 | 2.92 | 3.05 | 2.72 | -1.63 | -37.48% | 79 | 3 | 0.24 | 0.56 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 139.00 | 2.37 | 2.45 | 2.24 | -2.42 | -51.94% | 43 | 16 | 0.23 | 0.49 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 1.87 | 2.00 | 1.88 | -1.10 | -36.92% | 1,531 | 737 | 0.23 | 0.43 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 141.00 | 1.44 | 1.71 | 1.57 | -0.93 | -37.20% | 287 | 120 | 0.22 | 0.37 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 142.00 | 1.10 | 1.23 | 1.17 | -1.13 | -49.13% | 218 | 159 | 0.22 | 0.30 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 143.00 | 0.76 | 0.95 | 0.76 | -0.84 | -52.50% | 95 | 153 | 0.22 | 0.25 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 144.00 | 0.61 | 0.70 | 0.65 | -0.56 | -46.29% | 313 | 563 | 0.22 | 0.20 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 0.46 | 0.51 | 0.45 | -0.45 | -50.00% | 1,997 | 4,240 | 0.22 | 0.15 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 146.00 | 0.32 | 0.56 | 0.32 | -0.49 | -60.50% | 141 | 255 | 0.22 | 0.11 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 147.00 | 0.23 | 0.28 | 0.24 | -0.28 | -53.85% | 34 | 1,430 | 0.22 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 148.00 | 0.17 | 0.38 | 0.15 | -0.21 | -58.34% | 117 | 428 | 0.22 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 149.00 | 0.12 | 0.15 | 0.11 | -0.16 | -59.26% | 35 | 1,443 | 0.22 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 0.08 | 0.16 | 0.10 | -0.10 | -50.00% | 373 | 7,382 | 0.22 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 152.50 | 0.05 | 0.12 | 0.05 | -0.06 | -54.55% | 35 | 2,217 | 0.25 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.03 | 0.06 | 0.03 | -0.05 | -62.50% | 695 | 6,974 | 0.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 157.50 | 0.01 | 0.08 | 0.05 | -0.01 | -16.67% | 202 | 2,108 | 0.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 50 | 10,623 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 162.50 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 143 | 0.36 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.02 | 0.05 | 0.02 | -0.08 | -80.00% | 60 | 6,037 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 167.50 | 0.01 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 245 | 8,338 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 8,595 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 0.02 | 0.04 | 0.01 | -0.09 | -90.00% | 1 | 5,632 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 1,020 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,117 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 501 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 557 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 204 | 0.79 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 566 | 1.42 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.28 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.17 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.05 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 3,400 | 0.94 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 600 | 0.78 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 3,780 | 0.62 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.01 | 0.18 | 0.10 | +0.08 | +400.00% | 1 | 872 | 0.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.01 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 1,330 | 0.56 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.03 | 0.11 | 0.07 | +0.02 | +40.00% | 56 | 1,012 | 0.36 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.06 | 0.13 | 0.13 | +0.05 | +62.50% | 13 | 1,676 | 0.29 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.34 | 0.39 | 0.35 | +0.15 | +75.00% | 43 | 2,033 | 0.27 | -0.09 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 131.00 | 0.43 | 0.54 | 0.44 | +0.23 | +109.53% | 11 | 4 | 0.27 | -0.12 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 132.00 | 0.54 | 0.61 | 0.44 | +0.15 | +51.73% | 2 | 3 | 0.26 | -0.15 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 133.00 | 0.70 | 0.77 | 0.70 | +0.39 | +125.81% | 22 | 7 | 0.25 | -0.19 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 134.00 | 0.87 | 0.96 | 0.66 | +0.27 | +69.24% | 1 | 26 | 0.25 | -0.23 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 1.13 | 1.24 | 1.18 | +0.56 | +90.33% | 105 | 4,626 | 0.24 | -0.27 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 136.00 | 1.30 | 1.48 | 1.45 | +0.63 | +76.83% | 110 | 187 | 0.24 | -0.33 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 137.00 | 1.74 | 1.82 | 1.77 | +0.73 | +70.20% | 57 | 202 | 0.24 | -0.38 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 138.00 | 2.12 | 2.22 | 2.21 | +0.97 | +78.23% | 218 | 308 | 0.23 | -0.44 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 139.00 | 2.57 | 2.74 | 2.74 | +1.11 | +68.10% | 321 | 288 | 0.23 | -0.51 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 3.10 | 3.20 | 3.15 | +1.21 | +62.38% | 322 | 5,971 | 0.23 | -0.57 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 141.00 | 3.65 | 4.20 | 3.75 | +1.70 | +82.93% | 39 | 228 | 0.22 | -0.63 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 142.00 | 4.30 | 4.50 | 4.41 | +1.86 | +72.95% | 89 | 442 | 0.22 | -0.70 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 143.00 | 5.05 | 5.70 | 5.09 | +1.89 | +59.07% | 63 | 320 | 0.22 | -0.75 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 144.00 | 4.80 | 7.05 | 6.10 | +2.20 | +56.41% | 103 | 673 | 0.21 | -0.80 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 6.55 | 6.90 | 6.90 | +2.05 | +42.27% | 189 | 13,721 | 0.22 | -0.85 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 146.00 | 6.50 | 7.80 | 5.75 | +0.40 | +7.48% | 3 | 160 | 0.25 | -0.89 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 147.00 | 7.45 | 8.85 | 8.80 | +3.60 | +69.24% | 15 | 273 | 0.27 | -0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 148.00 | 7.70 | 11.65 | 8.45 | +2.43 | +40.37% | 18 | 107 | 0.32 | -0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 149.00 | 8.70 | 11.05 | 8.15 | +1.33 | +19.51% | 5 | 784 | 0.35 | -0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 10.15 | 13.65 | 11.75 | +3.25 | +38.24% | 172 | 4,897 | 0.37 | -0.97 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 152.50 | 12.90 | 14.70 | 14.34 | +2.84 | +24.70% | 31 | 24 | 0.44 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 15.35 | 16.70 | 16.75 | +2.40 | +16.73% | 1,919 | 1,209 | 0.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 157.50 | 18.65 | 19.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 20.05 | 23.45 | 22.00 | +2.65 | +13.70% | 1,697 | 491 | 0.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 162.50 | 22.90 | 26.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 25.45 | 27.85 | 26.28 | +1.98 | +8.15% | 72 | 39 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 167.50 | 27.35 | 31.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 30.60 | 32.80 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 35.00 | 38.65 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 39.90 | 43.40 | 28.35 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 44.85 | 48.60 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 49.90 | 53.60 | 38.12 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 54.95 | 58.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 59.60 | 63.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 69.60 | 73.55 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 79.85 | 83.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |