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 | 79.35 | 82.50 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 74.35 | 77.50 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 69.35 | 72.50 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 64.35 | 67.50 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 59.40 | 62.50 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 54.40 | 57.50 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 49.40 | 52.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 44.40 | 47.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 39.40 | 42.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 34.35 | 37.50 | 24.81 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 29.35 | 32.55 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 134.00 | 25.35 | 28.55 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 24.35 | 27.55 | 25.38 | -0.12 | -0.48% | 6 | 15 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 136.00 | 23.35 | 26.55 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 137.00 | 22.60 | 26.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 138.00 | 22.35 | 24.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 139.00 | 20.60 | 23.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 20.35 | 21.80 | 21.65 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 19.85 | 20.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 142.00 | 18.70 | 19.90 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 143.00 | 17.80 | 18.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 16.85 | 17.90 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 15.70 | 16.90 | 14.50 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 14.80 | 15.80 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 147.00 | 13.75 | 14.95 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 12.90 | 13.65 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 11.75 | 12.90 | 12.28 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 10.75 | 11.95 | 10.57 | -0.84 | -7.37% | 6 | 31 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 8.30 | 9.40 | 7.95 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 5.80 | 6.90 | 5.53 | +0.83 | +17.66% | 5 | 49 | 0.51 | 0.97 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 3.80 | 4.10 | 4.10 | +1.60 | +64.00% | 32 | 157 | 0.24 | 0.89 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 1.68 | 1.89 | 1.87 | +0.87 | +87.00% | 1,027 | 2,229 | 0.21 | 0.71 | 0.13 | -0.22 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 0.46 | 0.52 | 0.50 | +0.24 | +92.31% | 1,365 | 3,376 | 0.20 | 0.32 | 0.15 | -0.22 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 0.09 | 0.10 | 0.09 | +0.03 | +50.00% | 458 | 1,399 | 0.21 | 0.07 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 81 | 871 | 0.23 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 267 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 0.00 | 0.33 | 0.63 | +0.62 | +6,200.00% | 2 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 0.00 | 0.99 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.74 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.56 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.53 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 2.25 | 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 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.26 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 0.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 0.00 | 0.66 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.52 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 262 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 134.00 | 0.00 | 0.66 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 129 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 136.00 | 0.00 | 0.47 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 137.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 58 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 138.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 139.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 727 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 0.00 | 0.64 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 142.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 102 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 143.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 144.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 37 | 1,077 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 169 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 147.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 100 | 235 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 0.00 | 0.99 | 0.11 | 0.00 | 0.00% | 0 | 734 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 0.01 | 0.12 | 0.02 | -0.02 | -50.00% | 15 | 121 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 13 | 264 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 12 | 423 | 0.36 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 113 | 715 | 0.28 | -0.03 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 0.08 | 0.12 | 0.10 | -0.30 | -75.00% | 165 | 1,606 | 0.23 | -0.11 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.42 | 0.46 | 0.44 | -0.91 | -67.41% | 562 | 377 | 0.21 | -0.29 | 0.13 | -0.22 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 1.45 | 1.68 | 1.55 | -1.76 | -53.18% | 26 | 431 | 0.18 | -0.68 | 0.15 | -0.22 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 3.20 | 4.00 | 4.30 | -1.45 | -25.22% | 32 | 22 | 0.29 | -0.93 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 5.60 | 6.85 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 8.10 | 9.60 | 9.76 | -4.04 | -29.28% | 20 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 10.65 | 11.85 | 12.23 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 13.10 | 14.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 177.50 | 15.65 | 16.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 18.15 | 19.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 182.50 | 20.60 | 21.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 23.10 | 24.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 27.25 | 30.75 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 32.05 | 35.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 37.25 | 40.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 42.25 | 45.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 47.20 | 50.70 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 52.25 | 55.70 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |