Options Chain for CHEVRON CORP NEW COM (CVX) - $162.44 as of 4/23/2024 5:03:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.80 | 84.85 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:08 PM EST | |||
| 85.00 | 75.95 | 79.85 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:08 PM EST | |||
| 90.00 | 70.90 | 74.70 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:08 PM EST | |||
| 95.00 | 65.95 | 69.85 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | -0.02 | 4/23/2024 4:00:08 PM EST | |||
| 100.00 | 60.80 | 64.80 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 105.00 | 55.90 | 59.30 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 110.00 | 50.80 | 54.95 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 115.00 | 45.85 | 49.70 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 120.00 | 40.85 | 44.70 | 35.49 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 4/23/2024 4:00:08 PM EST |
| 125.00 | 35.85 | 39.95 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 130.00 | 30.85 | 34.90 | 25.86 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.03 | 3/15/2024 | 4/23/2024 4:00:08 PM EST |
| 135.00 | 25.85 | 29.95 | 24.98 | 0.00 | 0.00% | 0 | 30 | 1.93 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 4:00:08 PM EST |
| 136.00 | 24.90 | 28.85 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 137.00 | 23.90 | 27.90 | 14.85 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.04 | 3/7/2024 | 4/23/2024 4:00:08 PM EST |
| 138.00 | 23.00 | 26.90 | 19.30 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/23/2024 4:00:08 PM EST |
| 139.00 | 22.00 | 25.90 | 18.25 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/23/2024 4:00:08 PM EST |
| 140.00 | 20.95 | 24.90 | 17.81 | 0.00 | 0.00% | 0 | 25 | 0.94 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/23/2024 4:00:08 PM EST |
| 141.00 | 19.95 | 23.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 4/23/2024 4:00:08 PM EST | |||
| 142.00 | 18.85 | 22.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 4/23/2024 4:00:08 PM EST | |||
| 143.00 | 17.95 | 21.90 | 10.75 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.04 | 3/11/2024 | 4/23/2024 4:00:08 PM EST |
| 144.00 | 17.20 | 19.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 4/23/2024 4:00:08 PM EST | |||
| 145.00 | 15.85 | 19.90 | 16.52 | 0.00 | 0.00% | 0 | 12 | 0.72 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 4:00:08 PM EST |
| 146.00 | 15.95 | 18.25 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/23/2024 4:00:08 PM EST |
| 147.00 | 14.30 | 17.50 | 10.00 | 0.00 | 0.00% | 0 | 37 | 0.64 | 1.00 | 0.00 | -0.05 | 4/16/2024 | 4/23/2024 4:00:08 PM EST |
| 148.00 | 13.05 | 16.90 | 11.63 | 0.00 | 0.00% | 0 | 16 | 1.17 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/23/2024 4:00:08 PM EST |
| 149.00 | 11.90 | 15.90 | 11.44 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.99 | 0.00 | -0.06 | 4/19/2024 | 4/23/2024 4:00:08 PM EST |
| 150.00 | 11.05 | 13.00 | 12.58 | +0.45 | +3.71% | 11 | 137 | 0.53 | 0.99 | 0.01 | -0.07 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 152.50 | 8.75 | 12.35 | 10.20 | +0.40 | +4.09% | 1 | 350 | 0.47 | 0.97 | 0.01 | -0.10 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 155.00 | 7.65 | 8.95 | 7.73 | -0.19 | -2.40% | 8 | 647 | 0.46 | 0.94 | 0.03 | -0.16 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 157.50 | 5.35 | 6.40 | 5.25 | +0.11 | +2.14% | 38 | 1,117 | 0.38 | 0.86 | 0.05 | -0.24 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 160.00 | 3.75 | 3.90 | 3.50 | +0.20 | +6.07% | 149 | 2,296 | 0.35 | 0.73 | 0.07 | -0.33 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 162.50 | 2.20 | 2.27 | 2.20 | +0.23 | +11.68% | 751 | 3,480 | 0.34 | 0.54 | 0.08 | -0.36 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 165.00 | 1.09 | 1.15 | 1.11 | +0.04 | +3.74% | 763 | 3,257 | 0.33 | 0.35 | 0.07 | -0.31 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 167.50 | 0.43 | 0.50 | 0.41 | -0.02 | -4.66% | 303 | 1,463 | 0.33 | 0.19 | 0.05 | -0.21 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 170.00 | 0.15 | 0.20 | 0.17 | -0.02 | -10.53% | 403 | 1,565 | 0.33 | 0.08 | 0.03 | -0.11 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 172.50 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 98 | 540 | 0.34 | 0.03 | 0.01 | -0.05 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 175.00 | 0.02 | 0.06 | 0.02 | -0.01 | -33.34% | 175 | 323 | 0.37 | 0.01 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 27 | 167 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 44 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 182.50 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 195.00 | 0.00 | 0.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.14 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 205.00 | 0.00 | 0.14 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.14 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 215.00 | 0.00 | 0.14 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 220.00 | 0.00 | 0.14 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 225.00 | 0.00 | 0.14 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 230.00 | 0.00 | 0.14 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 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 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.62 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 0.14 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | -0.02 | 4/23/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.14 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.02 | 4/23/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.14 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.02 | 4/23/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.03 | 4/3/2024 | 4/23/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 0.14 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.14 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 4/23/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 0.14 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.14 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | -0.03 | 4/8/2024 | 4/23/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 182 | 1.05 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 136.00 | 0.00 | 0.14 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 4/23/2024 4:00:08 PM EST | |||
| 137.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 145 | 0.82 | 0.00 | 0.00 | -0.04 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 138.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.95 | 0.00 | 0.00 | -0.04 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 139.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 119 | 0.73 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 4:00:08 PM EST |
| 140.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 836 | 0.70 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 4:00:08 PM EST |
| 141.00 | 0.00 | 0.02 | 0.03 | -0.01 | -25.00% | 121 | 157 | 0.64 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 142.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.81 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/23/2024 4:00:08 PM EST |
| 143.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/23/2024 4:00:08 PM EST |
| 144.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.74 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/23/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 2 | 227 | 0.70 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 146.00 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 21 | 113 | 0.52 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 147.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.46 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/23/2024 4:00:08 PM EST |
| 148.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 2,105 | 0.47 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/23/2024 4:00:08 PM EST |
| 149.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 6 | 146 | 0.41 | -0.01 | 0.00 | -0.06 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 150.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 126 | 1,229 | 0.43 | -0.01 | 0.01 | -0.07 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 152.50 | 0.03 | 0.08 | 0.07 | -0.04 | -36.37% | 216 | 3,103 | 0.38 | -0.03 | 0.01 | -0.10 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 155.00 | 0.13 | 0.18 | 0.15 | -0.13 | -46.43% | 223 | 1,448 | 0.37 | -0.06 | 0.03 | -0.16 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 157.50 | 0.36 | 0.41 | 0.41 | -0.22 | -34.93% | 702 | 1,409 | 0.35 | -0.14 | 0.05 | -0.24 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 160.00 | 0.87 | 0.90 | 0.91 | -0.36 | -28.35% | 351 | 1,527 | 0.35 | -0.27 | 0.07 | -0.33 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 162.50 | 1.77 | 1.82 | 1.81 | -0.53 | -22.65% | 236 | 888 | 0.34 | -0.46 | 0.08 | -0.36 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 165.00 | 3.10 | 3.25 | 3.51 | -0.49 | -12.25% | 3 | 78 | 0.33 | -0.65 | 0.07 | -0.31 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 167.50 | 4.70 | 6.15 | 9.45 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.81 | 0.05 | -0.21 | 4/12/2024 | 4/23/2024 4:00:08 PM EST |
| 170.00 | 5.60 | 7.70 | 7.89 | +0.09 | +1.16% | 3 | 2 | 0.58 | -0.92 | 0.03 | -0.11 | 4/23/2024 | 4/23/2024 4:00:08 PM EST |
| 172.50 | 7.75 | 11.70 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.05 | 4/15/2024 | 4/23/2024 4:00:08 PM EST |
| 175.00 | 11.25 | 13.90 | 13.99 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/9/2024 | 4/23/2024 4:00:08 PM EST |
| 177.50 | 12.70 | 16.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 180.00 | 15.20 | 19.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 182.50 | 17.70 | 21.60 | 21.17 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:08 PM EST |
| 185.00 | 20.20 | 24.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 190.00 | 25.20 | 29.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 195.00 | 30.20 | 34.15 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 200.00 | 35.20 | 39.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 205.00 | 40.35 | 44.15 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 210.00 | 45.20 | 49.15 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 215.00 | 50.20 | 54.15 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 220.00 | 55.20 | 59.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 225.00 | 60.15 | 64.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST | |||
| 230.00 | 65.20 | 69.10 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:08 PM EST |