Options Chain for CHEVRON CORP NEW COM (CVX) - $165.89 as of 4/29/2024 10:25:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 90.25 | 91.85 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 80.00 | 85.50 | 86.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 85.00 | 80.25 | 82.00 | 69.90 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 9:59:00 AM EST |
| 90.00 | 75.05 | 76.85 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 95.00 | 70.30 | 72.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 100.00 | 65.25 | 66.85 | 63.29 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:59:00 AM EST |
| 105.00 | 60.20 | 61.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 110.00 | 55.25 | 57.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 115.00 | 50.15 | 51.90 | 36.40 | 0.00 | 0.00% | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 9:59:00 AM EST |
| 120.00 | 45.10 | 46.90 | 41.80 | 0.00 | 0.00% | 0 | 16 | 1.06 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 9:59:00 AM EST |
| 125.00 | 40.50 | 42.05 | 31.25 | 0.00 | 0.00% | 0 | 65 | 0.95 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 9:59:00 AM EST |
| 130.00 | 35.20 | 36.90 | 34.30 | 0.00 | 0.00% | 0 | 181 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 135.00 | 30.30 | 32.15 | 31.00 | 0.00 | 0.00% | 0 | 262 | 0.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 140.00 | 25.20 | 26.55 | 26.60 | +1.60 | +6.40% | 1 | 1,791 | 0.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 145.00 | 19.95 | 21.05 | 19.31 | 0.00 | 0.00% | 0 | 761 | 0.48 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:59:00 AM EST |
| 146.00 | 19.50 | 20.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 147.00 | 18.70 | 19.00 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 148.00 | 17.20 | 18.05 | 16.11 | 0.00 | 0.00% | 0 | 10 | 0.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:00 AM EST |
| 149.00 | 16.75 | 17.00 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 150.00 | 15.60 | 16.05 | 15.95 | -0.80 | -4.78% | 11 | 1,845 | 0.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 152.50 | 13.25 | 13.60 | 12.82 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 155.00 | 11.00 | 11.15 | 11.85 | -0.15 | -1.25% | 23 | 2,954 | 0.30 | 0.93 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 157.50 | 8.65 | 8.85 | 8.10 | 0.00 | 0.00% | 0 | 30 | 0.27 | 0.85 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 160.00 | 6.50 | 6.65 | 6.77 | -0.43 | -5.98% | 51 | 13,360 | 0.25 | 0.76 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 162.50 | 4.60 | 4.80 | 5.20 | -0.05 | -0.96% | 125 | 922 | 0.23 | 0.64 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 165.00 | 3.05 | 3.15 | 3.20 | -0.45 | -12.33% | 239 | 12,167 | 0.22 | 0.52 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 167.50 | 1.91 | 1.95 | 2.01 | -0.35 | -14.84% | 83 | 380 | 0.21 | 0.39 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 170.00 | 1.12 | 1.15 | 1.21 | -0.26 | -17.69% | 140 | 13,485 | 0.20 | 0.27 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 172.50 | 0.62 | 0.65 | 0.70 | -0.17 | -19.54% | 9 | 1,923 | 0.20 | 0.17 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 175.00 | 0.34 | 0.36 | 0.40 | -0.08 | -16.67% | 21 | 2,571 | 0.20 | 0.10 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 177.50 | 0.18 | 0.20 | 0.19 | -0.05 | -20.84% | 1 | 61 | 0.20 | 0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 180.00 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 201 | 1,715 | 0.21 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 182.50 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 185.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,052 | 0.22 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 187.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:00 AM EST |
| 190.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 251 | 0.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 9:59:00 AM EST |
| 195.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.37 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 9:59:00 AM EST |
| 200.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:00 AM EST |
| 205.00 | 0.00 | 0.11 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 210.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/29/2024 9:59:00 AM EST |
| 215.00 | 0.00 | 0.11 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 220.00 | 0.00 | 0.11 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 225.00 | 0.00 | 0.11 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 230.00 | 0.00 | 0.11 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 9:59:00 AM EST |
| 80.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 9:59:00 AM EST |
| 85.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 9:59:00 AM EST |
| 90.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1,200 | 1.20 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 9:59:00 AM EST |
| 95.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/29/2024 9:59:00 AM EST |
| 100.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 9:59:00 AM EST |
| 105.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 9:59:00 AM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 9:59:00 AM EST |
| 115.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,027 | 0.57 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 9:59:00 AM EST |
| 120.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 272 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:00 AM EST |
| 125.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 420 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 130.00 | 0.01 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 665 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:00 AM EST |
| 135.00 | 0.03 | 0.13 | 0.05 | +0.03 | +150.00% | 1 | 971 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 140.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4,312 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 145.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 12 | 4,217 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 146.00 | 0.07 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 147.00 | 0.08 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:59:00 AM EST |
| 148.00 | 0.09 | 0.11 | 0.33 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:00 AM EST |
| 149.00 | 0.11 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 66 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:00 AM EST |
| 150.00 | 0.13 | 0.15 | 0.14 | -0.03 | -17.65% | 13 | 4,786 | 0.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 152.50 | 0.21 | 0.24 | 0.26 | -0.07 | -21.22% | 2 | 137 | 0.24 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 155.00 | 0.38 | 0.41 | 0.35 | -0.10 | -22.23% | 147 | 7,531 | 0.23 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 157.50 | 0.68 | 0.71 | 0.69 | -0.05 | -6.76% | 4 | 313 | 0.22 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 160.00 | 1.19 | 1.22 | 1.18 | -0.08 | -6.35% | 140 | 6,308 | 0.22 | -0.24 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 162.50 | 1.99 | 2.02 | 1.72 | -0.31 | -15.28% | 221 | 496 | 0.22 | -0.36 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 165.00 | 3.15 | 3.20 | 2.90 | -0.10 | -3.34% | 549 | 816 | 0.22 | -0.48 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 167.50 | 4.60 | 4.75 | 4.45 | -0.50 | -10.11% | 43 | 43 | 0.22 | -0.61 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 170.00 | 6.45 | 6.65 | 5.86 | -0.40 | -6.39% | 4 | 224 | 0.23 | -0.73 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 172.50 | 8.55 | 8.75 | 8.60 | -1.60 | -15.69% | 17 | 125 | 0.25 | -0.83 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 175.00 | 10.75 | 11.05 | 11.55 | 0.00 | 0.00% | 0 | 114 | 0.30 | -0.90 | 0.03 | -0.04 | 4/25/2024 | 4/29/2024 9:59:00 AM EST |
| 177.50 | 13.15 | 14.15 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.02 | 4/29/2024 9:59:00 AM EST | |||
| 180.00 | 15.60 | 16.50 | 21.85 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.97 | 0.01 | -0.02 | 3/28/2024 | 4/29/2024 9:59:00 AM EST |
| 182.50 | 18.05 | 18.75 | 20.70 | 0.00 | 0.00% | 0 | 125 | 0.28 | -0.98 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 9:59:00 AM EST |
| 185.00 | 20.50 | 20.90 | 20.55 | -2.95 | -12.56% | 44 | 3 | 0.51 | -0.99 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 9:59:00 AM EST |
| 187.50 | 23.00 | 23.95 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 190.00 | 24.30 | 26.25 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 195.00 | 29.75 | 31.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 200.00 | 34.25 | 36.30 | 44.89 | 0.00 | 0.00% | 0 | 7 | 0.60 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 9:59:00 AM EST |
| 205.00 | 39.40 | 41.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 210.00 | 44.50 | 46.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 215.00 | 49.35 | 51.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 220.00 | 54.15 | 56.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 225.00 | 59.15 | 61.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST | |||
| 230.00 | 64.15 | 65.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:00 AM EST |