Options Chain for CHEVRON CORP NEW COM (CVX) - $165.89 as of 4/29/2024 12:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 81.15 | 82.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 90.00 | 76.10 | 77.25 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 95.00 | 70.85 | 72.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 100.00 | 66.00 | 67.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 105.00 | 61.25 | 62.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 110.00 | 55.95 | 57.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 115.00 | 51.10 | 52.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 120.00 | 46.05 | 47.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 125.00 | 41.20 | 42.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 130.00 | 36.30 | 37.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 135.00 | 31.25 | 32.50 | 30.31 | 0.00 | 0.00% | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:55 PM EST |
| 140.00 | 26.15 | 27.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 145.00 | 21.05 | 22.45 | 13.95 | 0.00 | 0.00% | 0 | 3 | 0.48 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:55 PM EST |
| 150.00 | 16.35 | 17.10 | 14.61 | 0.00 | 0.00% | 0 | 33 | 0.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 155.00 | 11.85 | 12.30 | 9.05 | 0.00 | 0.00% | 0 | 175 | 0.27 | 0.95 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 160.00 | 7.40 | 7.55 | 7.90 | +1.35 | +20.62% | 1 | 151 | 0.23 | 0.79 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 165.00 | 3.85 | 3.95 | 4.30 | +0.36 | +9.14% | 138 | 175 | 0.20 | 0.58 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 170.00 | 1.62 | 1.65 | 1.77 | -0.11 | -5.86% | 37 | 507 | 0.19 | 0.34 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 175.00 | 0.56 | 0.60 | 0.57 | -0.12 | -17.40% | 65 | 660 | 0.19 | 0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 180.00 | 0.18 | 0.21 | 0.19 | -0.01 | -5.00% | 3 | 61 | 0.19 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 185.00 | 0.06 | 0.08 | 0.06 | -0.07 | -53.85% | 6 | 7 | 0.20 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 190.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 195.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 400 | 0.32 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:58:55 PM EST |
| 200.00 | 0.00 | 0.16 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 205.00 | 0.00 | 0.16 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 210.00 | 0.00 | 0.16 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 215.00 | 0.00 | 0.16 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 220.00 | 0.00 | 0.16 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 225.00 | 0.00 | 0.16 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 230.00 | 0.00 | 0.16 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 235.00 | 0.00 | 0.16 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.16 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 90.00 | 0.00 | 0.16 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 95.00 | 0.00 | 0.16 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 100.00 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 105.00 | 0.00 | 0.16 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 110.00 | 0.00 | 0.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 115.00 | 0.00 | 0.16 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 120.00 | 0.00 | 0.16 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 125.00 | 0.00 | 0.17 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 130.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 140.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 1 | 51 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 145.00 | 0.08 | 0.10 | 0.09 | -0.07 | -43.75% | 1 | 238 | 0.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 150.00 | 0.19 | 0.21 | 0.22 | -0.11 | -33.34% | 9 | 239 | 0.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 155.00 | 0.50 | 0.53 | 0.51 | -0.24 | -32.00% | 7 | 294 | 0.22 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 160.00 | 1.31 | 1.35 | 1.27 | -0.51 | -28.66% | 35 | 248 | 0.20 | -0.21 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 165.00 | 3.10 | 3.20 | 3.11 | -0.48 | -13.37% | 52 | 110 | 0.20 | -0.42 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 170.00 | 6.05 | 6.25 | 7.15 | 0.00 | 0.00% | 0 | 21 | 0.20 | -0.66 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 175.00 | 10.10 | 10.45 | 11.33 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.85 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 180.00 | 14.30 | 15.15 | % | 0 | 0 | 0.26 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 185.00 | 19.45 | 20.20 | % | 0 | 0 | 0.29 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 190.00 | 24.35 | 25.25 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 195.00 | 28.85 | 30.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 200.00 | 33.90 | 35.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 205.00 | 39.00 | 40.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 210.00 | 43.80 | 45.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 215.00 | 48.70 | 50.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 220.00 | 54.00 | 55.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 225.00 | 58.70 | 60.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 230.00 | 63.75 | 65.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 235.00 | 68.65 | 70.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST |