Options Chain for CHEVRON CORP NEW COM (CVX) - $157.59 as of 4/16/2024 9:02:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.00 | 84.75 | 75.60 | 0.00 | 0.00% | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.02 | 2/14/2024 | 4/15/2024 3:59:48 PM EST |
| 80.00 | 76.60 | 79.70 | 71.30 | 0.00 | 0.00% | 0 | 0 | 4.09 | 1.00 | 0.00 | -0.02 | 2/14/2024 | 4/15/2024 3:59:48 PM EST |
| 85.00 | 71.35 | 74.80 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.02 | 4/15/2024 3:59:48 PM EST | |||
| 90.00 | 66.95 | 69.40 | 60.60 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.02 | 2/14/2024 | 4/15/2024 3:59:48 PM EST |
| 95.00 | 60.95 | 64.85 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.02 | 4/15/2024 3:59:48 PM EST | |||
| 100.00 | 56.40 | 59.70 | 61.73 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | -0.03 | 4/8/2024 | 4/15/2024 3:59:48 PM EST |
| 105.00 | 50.50 | 55.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.03 | 4/15/2024 3:59:48 PM EST | |||
| 110.00 | 46.00 | 49.85 | 45.28 | 0.00 | 0.00% | 0 | 7 | 2.50 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 4/15/2024 3:59:48 PM EST |
| 115.00 | 41.35 | 44.85 | 46.45 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.03 | 4/4/2024 | 4/15/2024 3:59:48 PM EST |
| 120.00 | 36.35 | 39.40 | 30.35 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | -0.03 | 3/5/2024 | 4/15/2024 3:59:48 PM EST |
| 125.00 | 31.95 | 34.20 | 32.65 | 0.00 | 0.00% | 0 | 5 | 1.72 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 130.00 | 27.00 | 28.50 | 31.38 | 0.00 | 0.00% | 0 | 134 | 1.18 | 1.00 | 0.00 | -0.03 | 4/3/2024 | 4/15/2024 3:59:48 PM EST |
| 135.00 | 21.60 | 23.20 | 23.96 | 0.00 | 0.00% | 0 | 290 | 0.77 | 1.00 | 0.00 | -0.03 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 137.00 | 20.10 | 22.65 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 4/15/2024 3:59:48 PM EST | |||
| 138.00 | 18.40 | 21.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 4/15/2024 3:59:48 PM EST | |||
| 139.00 | 17.30 | 20.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:48 PM EST | |||
| 140.00 | 16.90 | 18.10 | 18.01 | 0.00 | 0.00% | 0 | 1,180 | 0.62 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 141.00 | 16.00 | 17.85 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:48 PM EST | |||
| 142.00 | 14.20 | 17.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 4/15/2024 3:59:48 PM EST | |||
| 143.00 | 13.35 | 16.10 | 14.05 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.04 | 3/25/2024 | 4/15/2024 3:59:48 PM EST |
| 144.00 | 13.10 | 14.90 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.99 | 0.00 | -0.05 | 3/21/2024 | 4/15/2024 3:59:48 PM EST |
| 145.00 | 11.95 | 13.95 | 13.89 | 0.00 | 0.00% | 0 | 1,691 | 0.52 | 0.99 | 0.00 | -0.05 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 146.00 | 11.10 | 13.60 | 14.95 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.01 | -0.06 | 4/11/2024 | 4/15/2024 3:59:48 PM EST |
| 147.00 | 9.70 | 12.05 | 14.18 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.98 | 0.01 | -0.07 | 4/2/2024 | 4/15/2024 3:59:48 PM EST |
| 148.00 | 9.15 | 11.25 | 10.46 | 0.00 | 0.00% | 0 | 110 | 0.47 | 0.97 | 0.01 | -0.08 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 149.00 | 7.25 | 10.75 | 9.99 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.96 | 0.01 | -0.09 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 150.00 | 7.20 | 8.00 | 7.75 | 0.00 | 0.00% | 0 | 4,058 | 0.35 | 0.94 | 0.02 | -0.10 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 152.50 | 5.25 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 470 | 0.26 | 0.88 | 0.04 | -0.14 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 155.00 | 3.30 | 3.45 | 3.55 | 0.00 | 0.00% | 0 | 7,625 | 0.25 | 0.75 | 0.07 | -0.19 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 157.50 | 1.67 | 1.75 | 1.72 | 0.00 | 0.00% | 0 | 17,195 | 0.24 | 0.53 | 0.10 | -0.22 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 160.00 | 0.73 | 0.77 | 0.75 | 0.00 | 0.00% | 0 | 12,104 | 0.25 | 0.30 | 0.09 | -0.20 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 162.50 | 0.30 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 4,616 | 0.27 | 0.15 | 0.06 | -0.15 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 165.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 22,035 | 0.29 | 0.07 | 0.03 | -0.10 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 167.50 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3,420 | 0.31 | 0.03 | 0.02 | -0.05 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 170.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17,334 | 0.33 | 0.01 | 0.01 | -0.03 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 172.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,925 | 0.34 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 914 | 0.38 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 177.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 777 | 0.47 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 182.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 79 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.86 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/15/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/15/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 0.11 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 205.00 | 0.00 | 0.16 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/15/2024 3:59:48 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 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 117 | 2.38 | 0.00 | 0.00 | -0.02 | 2/6/2024 | 4/15/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | -0.02 | 2/14/2024 | 4/15/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | -0.02 | 1/16/2024 | 4/15/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 57 | 1.83 | 0.00 | 0.00 | -0.02 | 1/30/2024 | 4/15/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.00 | 0.00 | 0.00 | -0.02 | 1/25/2024 | 4/15/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,141 | 1.51 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.67 | 0.00 | 0.00 | -0.03 | 2/14/2024 | 4/15/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 89 | 1.47 | 0.00 | 0.00 | -0.03 | 4/8/2024 | 4/15/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 229 | 1.33 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/15/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 614 | 1.19 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/15/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 365 | 0.81 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/15/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,904 | 0.69 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,958 | 0.64 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 137.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/15/2024 3:59:48 PM EST |
| 138.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/15/2024 3:59:48 PM EST |
| 139.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 4/15/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 3,663 | 0.70 | 0.00 | 0.00 | -0.04 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 141.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.00 | 0.00 | -0.04 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 142.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.57 | 0.00 | 0.00 | -0.04 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 143.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 163 | 0.43 | 0.00 | 0.00 | -0.04 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 144.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 78 | 0.38 | -0.01 | 0.00 | -0.05 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 7,527 | 0.37 | -0.01 | 0.00 | -0.05 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 146.00 | 0.02 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 88 | 0.34 | -0.01 | 0.01 | -0.06 | 4/5/2024 | 4/15/2024 3:59:48 PM EST |
| 147.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 358 | 0.34 | -0.02 | 0.01 | -0.07 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 148.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 288 | 0.32 | -0.03 | 0.01 | -0.08 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 149.00 | 0.07 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.31 | -0.04 | 0.01 | -0.09 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 150.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 6,452 | 0.30 | -0.06 | 0.02 | -0.10 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 152.50 | 0.21 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 1,738 | 0.27 | -0.12 | 0.04 | -0.14 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 155.00 | 0.62 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 5,123 | 0.25 | -0.25 | 0.07 | -0.19 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 157.50 | 1.44 | 1.51 | 1.50 | 0.00 | 0.00% | 0 | 2,143 | 0.24 | -0.47 | 0.10 | -0.22 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 160.00 | 2.97 | 3.15 | 2.94 | 0.00 | 0.00% | 0 | 2,901 | 0.25 | -0.70 | 0.09 | -0.20 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 162.50 | 5.05 | 6.25 | 4.90 | 0.00 | 0.00% | 0 | 1,097 | 0.29 | -0.85 | 0.06 | -0.15 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 165.00 | 6.30 | 8.20 | 5.95 | 0.00 | 0.00% | 0 | 133 | 0.38 | -0.93 | 0.03 | -0.10 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 167.50 | 9.45 | 10.50 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.97 | 0.02 | -0.05 | 4/11/2024 | 4/15/2024 3:59:48 PM EST |
| 170.00 | 10.90 | 13.50 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.99 | 0.01 | -0.03 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 172.50 | 13.35 | 15.80 | 13.75 | 0.00 | 0.00% | 0 | 17 | 0.63 | -1.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:48 PM EST |
| 175.00 | 15.55 | 18.65 | 25.35 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/15/2024 3:59:48 PM EST |
| 177.50 | 18.55 | 20.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:48 PM EST | |||
| 180.00 | 21.95 | 23.35 | 19.56 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 182.50 | 24.15 | 26.50 | 24.05 | 0.00 | 0.00% | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:48 PM EST |
| 185.00 | 25.35 | 28.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:48 PM EST | |||
| 190.00 | 30.40 | 33.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:48 PM EST | |||
| 195.00 | 35.55 | 39.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:48 PM EST | |||
| 200.00 | 41.60 | 44.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:48 PM EST | |||
| 205.00 | 46.85 | 48.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:48 PM EST | |||
| 210.00 | 50.25 | 53.50 | 60.90 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/15/2024 3:59:48 PM EST |