Options Chain for CHEVRON CORP NEW COM (CVX) - $160.73 as of 5/3/2024 3:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.45 | 82.05 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 73.55 | 77.05 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 90.00 | 68.50 | 72.05 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 95.00 | 63.50 | 67.05 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 100.00 | 58.55 | 62.05 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 105.00 | 53.60 | 57.05 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 110.00 | 48.50 | 52.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 115.00 | 43.60 | 47.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 120.00 | 38.50 | 42.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 125.00 | 33.50 | 36.95 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 130.00 | 28.55 | 31.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 135.00 | 23.55 | 26.90 | 25.52 | 0.00 | 0.00% | 0 | 20 | 1.16 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 137.00 | 23.00 | 23.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 138.00 | 22.00 | 22.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 139.00 | 21.00 | 21.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 140.00 | 19.05 | 21.90 | 19.89 | 0.00 | 0.00% | 0 | 11 | 0.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 141.00 | 19.05 | 19.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 142.00 | 17.05 | 19.65 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 4:00:08 PM EST |
| 143.00 | 17.10 | 17.60 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:08 PM EST | |||
| 144.00 | 16.05 | 16.75 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:08 PM EST | |||
| 145.00 | 15.00 | 15.60 | 14.38 | -1.37 | -8.70% | 51 | 3 | 0.52 | 0.99 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 146.00 | 14.10 | 14.70 | 19.58 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.99 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 4:00:08 PM EST |
| 147.00 | 13.05 | 13.60 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.04 | 5/3/2024 4:00:08 PM EST | |||
| 148.00 | 12.05 | 12.55 | 10.95 | % | 1 | 0 | 0.41 | 0.98 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST | |
| 149.00 | 9.90 | 13.00 | 11.20 | -0.77 | -6.44% | 28 | 17 | 0.47 | 0.97 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 150.00 | 10.10 | 12.05 | 9.23 | -6.59 | -41.66% | 22 | 31 | 0.34 | 0.96 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 152.50 | 7.85 | 8.70 | 6.90 | -2.25 | -24.59% | 21 | 118 | 0.27 | 0.92 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 155.00 | 5.55 | 5.75 | 4.40 | -1.30 | -22.81% | 50 | 156 | 0.20 | 0.85 | 0.05 | -0.11 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 157.50 | 3.45 | 3.60 | 3.32 | -0.95 | -22.25% | 446 | 147 | 0.19 | 0.74 | 0.07 | -0.12 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 160.00 | 1.82 | 1.90 | 1.83 | -0.41 | -18.31% | 1,583 | 480 | 0.19 | 0.55 | 0.10 | -0.13 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 162.50 | 0.81 | 0.86 | 0.86 | -0.25 | -22.53% | 7,192 | 777 | 0.19 | 0.31 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 165.00 | 0.32 | 0.36 | 0.36 | -0.09 | -20.00% | 1,120 | 946 | 0.20 | 0.16 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 167.50 | 0.11 | 0.13 | 0.10 | -0.11 | -52.39% | 155 | 670 | 0.20 | 0.08 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 170.00 | 0.04 | 0.07 | 0.06 | -0.02 | -25.00% | 135 | 671 | 0.22 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 172.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 57 | 1,401 | 0.24 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 103 | 555 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 177.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 148 | 0.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | -0.08 | -80.00% | 3 | 319 | 0.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 182.50 | 0.01 | 0.15 | 0.01 | -0.01 | -50.00% | 19 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 14 | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 195.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 200.00 | 0.00 | 0.11 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 205.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 215.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 225.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 235.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 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 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 10 | 22 | 0.90 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 95 | 517 | 0.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 135.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 23 | 73 | 0.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 137.00 | 0.01 | 0.15 | 0.02 | % | 56 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST | |
| 138.00 | 0.01 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 139.00 | 0.01 | 0.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 140.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 224 | 0.44 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 4:00:08 PM EST |
| 141.00 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 108 | 0.43 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 142.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 116 | 0.38 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 143.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 3 | 252 | 0.36 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 144.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 146 | 0.35 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 145.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 64 | 0.33 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 146.00 | 0.03 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.01 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 147.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 51 | 181 | 0.30 | -0.02 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 148.00 | 0.04 | 0.05 | 0.06 | -0.03 | -33.34% | 35 | 55 | 0.28 | -0.02 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 149.00 | 0.04 | 0.06 | 0.10 | +0.03 | +42.86% | 16 | 3,268 | 0.27 | -0.03 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 150.00 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 454 | 793 | 0.26 | -0.04 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 152.50 | 0.10 | 0.12 | 0.11 | -0.04 | -26.67% | 395 | 321 | 0.23 | -0.08 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 155.00 | 0.23 | 0.26 | 0.26 | +0.03 | +13.05% | 627 | 593 | 0.21 | -0.15 | 0.05 | -0.11 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 157.50 | 0.60 | 0.64 | 0.64 | -0.01 | -1.54% | 1,800 | 450 | 0.19 | -0.26 | 0.07 | -0.12 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 160.00 | 1.42 | 1.49 | 1.51 | +0.12 | +8.64% | 446 | 615 | 0.19 | -0.45 | 0.10 | -0.13 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 162.50 | 2.86 | 2.98 | 3.15 | +0.55 | +21.16% | 41 | 816 | 0.18 | -0.69 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 165.00 | 3.90 | 5.05 | 5.86 | +1.12 | +23.63% | 19 | 235 | 0.19 | -0.84 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 167.50 | 6.80 | 7.95 | 9.30 | +2.65 | +39.85% | 23 | 247 | 0.34 | -0.92 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 170.00 | 9.20 | 10.50 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.97 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 172.50 | 11.35 | 13.00 | 12.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.99 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 175.00 | 13.15 | 15.50 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:08 PM EST |
| 177.50 | 17.05 | 17.85 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:08 PM EST |
| 180.00 | 18.80 | 20.35 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 182.50 | 21.70 | 22.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 185.00 | 23.70 | 25.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 187.50 | 25.70 | 29.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 190.00 | 28.20 | 31.50 | 25.05 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:08 PM EST |
| 195.00 | 33.20 | 36.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 200.00 | 38.45 | 41.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 205.00 | 43.20 | 46.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 210.00 | 48.05 | 51.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 215.00 | 53.10 | 56.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 220.00 | 58.05 | 61.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 225.00 | 63.00 | 66.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 230.00 | 68.00 | 71.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 235.00 | 73.15 | 76.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST |