Options Chain for CHEVRON CORP NEW COM (CVX) - $160.25 as of 5/6/2024 3:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.80 | 78.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 90.00 | 71.75 | 73.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 95.00 | 66.75 | 68.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 100.00 | 61.80 | 63.15 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 105.00 | 56.75 | 58.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 110.00 | 51.90 | 53.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 115.00 | 46.80 | 48.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 120.00 | 41.80 | 43.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 125.00 | 36.90 | 38.25 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 130.00 | 31.80 | 33.25 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 135.00 | 26.80 | 28.25 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 140.00 | 21.95 | 23.00 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 145.00 | 16.90 | 18.15 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 150.00 | 12.05 | 13.20 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.93 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 155.00 | 8.00 | 8.20 | 5.78 | 0.00 | 0.00% | 0 | 29 | 0.19 | 0.79 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 160.00 | 4.40 | 4.55 | 4.50 | +1.05 | +30.44% | 45 | 65 | 0.20 | 0.59 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 165.00 | 2.08 | 2.15 | 2.10 | +0.65 | +44.83% | 51 | 544 | 0.19 | 0.36 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 170.00 | 0.80 | 0.85 | 0.85 | +0.44 | +107.32% | 199 | 241 | 0.19 | 0.18 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 175.00 | 0.27 | 0.31 | 0.30 | +0.16 | +114.29% | 14 | 81 | 0.19 | 0.08 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 180.00 | 0.09 | 0.13 | 0.13 | +0.07 | +116.67% | 11 | 34 | 0.20 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 185.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 195.00 | 0.00 | 0.17 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 200.00 | 0.00 | 0.17 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 205.00 | 0.00 | 0.16 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 215.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 225.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 235.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 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 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 90.00 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 115.00 | 0.00 | 0.16 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 120.00 | 0.00 | 0.18 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 125.00 | 0.00 | 0.19 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 130.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 1:58:58 PM EST |
| 135.00 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 140.00 | 0.09 | 0.12 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 1:58:58 PM EST |
| 145.00 | 0.22 | 0.24 | 0.20 | -0.25 | -55.56% | 3 | 84 | 0.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 150.00 | 0.54 | 0.57 | 0.58 | -0.42 | -42.00% | 14 | 66 | 0.21 | -0.07 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 155.00 | 1.30 | 1.35 | 1.32 | -0.71 | -34.98% | 30 | 47 | 0.20 | -0.21 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 160.00 | 2.91 | 2.99 | 2.85 | -1.30 | -31.33% | 16 | 58 | 0.19 | -0.41 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 165.00 | 5.60 | 5.80 | 5.04 | -1.61 | -24.22% | 3 | 13 | 0.19 | -0.64 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 1:58:58 PM EST |
| 170.00 | 9.05 | 9.70 | % | 0 | 0 | 0.19 | -0.82 | 0.03 | -0.03 | 5/6/2024 1:58:58 PM EST | |||
| 175.00 | 13.45 | 14.80 | % | 0 | 0 | 0.20 | -0.92 | 0.02 | -0.02 | 5/6/2024 1:58:58 PM EST | |||
| 180.00 | 18.40 | 19.60 | % | 0 | 0 | 0.20 | -0.97 | 0.01 | -0.01 | 5/6/2024 1:58:58 PM EST | |||
| 185.00 | 23.35 | 24.70 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 190.00 | 28.20 | 29.65 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 195.00 | 33.20 | 34.65 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 200.00 | 38.15 | 39.65 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 205.00 | 43.25 | 44.65 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 210.00 | 48.25 | 49.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 215.00 | 53.25 | 54.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 220.00 | 58.15 | 59.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 225.00 | 63.10 | 64.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 230.00 | 68.25 | 69.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST | |||
| 235.00 | 73.10 | 74.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:58 PM EST |