Log in

Chevron Options Chain (NYSE:CVX)

$116.18
+0.03 (+0.03 %)
(As of 10/15/2019 06:00 AM ET)
Today's Range
$115.45
Now: $116.18
$116.39
50-Day Range
$111.67
MA: $118.44
$124.70
52-Week Range
$100.22
Now: $116.18
$127.34
Volume2.52 million shs
Average Volume6.31 million shs
Market Capitalization$220.56 billion
P/E Ratio14.83
Dividend Yield4.10%
Beta0.99

Options Chain

Chevron (NYSE:CVX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$160.00$0.020Call001.1503 (+0.259459)0.004709
10/18/2019$155.00$0.020Call001.04932 (+0.236259)0.005109
10/18/2019$150.00$0.020Call000.9625 (+0.21875)0.006494
10/18/2019$145.00$0.010Call010.7875 (+0.196875)0.004081
10/18/2019$140.00$0.025Call04730.74375 (+0.241271)0.009264
10/18/2019$136.00$0.025Call000.640758 (+0.182498)0.010364
10/18/2019$135.00$0.005Call01,2590.510843 (+0.09625)0.002731
10/18/2019$134.00$0.015Call000.551244 (+0.129541)0.007305
10/18/2019$133.00$0.015Call020.528605 (+0.126857)0.0079
10/18/2019$132.00$0.015Call020.504275 (+0.122312)0.008433
10/18/2019$131.00$0.015Call0500.4755 (+0.118978)0.00855
10/18/2019$130.00$0.005Call42,195 (-33)0.394031 (+0.095739)0.003454
10/18/2019$129.00$0.015Call9720.423741 (+0.107388)0.009779
10/18/2019$128.00$0.015Call0700.390628 (+0.094867)0.009489
10/18/2019$127.00$0.015Call03560.362959 (+0.088113)0.010133
10/18/2019$126.00$0.015Call22,176 (-7)0.334797 (+0.066047)0.01089
10/18/2019$125.00$0.010Call366,902 (+15)0.290846 (+0.042088)0.008561
10/18/2019$124.00$0.015Call03890.27683 (+0.058601)0.012902
10/18/2019$123.00$0.020Call23630.257167 (+0.055666)0.017823
10/18/2019$122.00$0.020Call99307 (+109)0.225529 (+0.030146)0.020014
10/18/2019$121.00$0.020Call23604 (+10)0.19299 (+0.015064)0.022968
10/18/2019$120.00$0.045Call1505,526 (-119)0.18451 (+0.011519)0.04856
10/18/2019$119.00$0.115Call21518 (+14)0.183003 (+0.010816)0.108232
10/18/2019$118.00$0.275Call3201,590 (+229)0.185197 (+0.010289)0.215982
10/18/2019$117.00$0.585Call202482 (+65)0.191648 (+0.012078)0.368996
10/18/2019$116.00$1.080Call119398 (+48)0.202137 (+0.012474)0.535682
10/18/2019$115.00$1.735Call1622,724 (+249)0.213351 (+0.019825)0.682125
10/18/2019$114.00$2.520Call28379 (-12)0.226655 (+0.019318)0.792545
10/18/2019$113.00$3.400Call29312 (-14)0.244776 (+0.029066)0.864463
10/18/2019$112.00$4.325Call122090.262437 (+0.040015)0.911791
10/18/2019$111.00$5.275Call0176 (+1)0.277611 (+0.035705)0.943871
10/18/2019$110.00$6.275Call0817 (-1)0.320629 (+0.067077)0.950413
10/18/2019$109.00$7.250Call0110.338977 (-0.006091)0.965533
10/18/2019$108.00$8.225Call020.34473 (-0.026723)0.979547
10/18/2019$107.00$9.150Call0001
10/18/2019$106.00$10.150Call04101
10/18/2019$105.00$11.175Call019
10/18/2019$104.00$12.150Call0001
10/18/2019$103.00$13.250Call000.578275 (-0.106608)0.978378
10/18/2019$102.00$14.175Call00
10/18/2019$101.00$15.150Call00
10/18/2019$100.00$16.250Call070.698325 (-0.139995)0.981676
10/18/2019$99.00$17.300Call000.816002 (-0.000423)0.972407
10/18/2019$98.00$18.125Call00
10/18/2019$97.00$19.275Call000.865643 (-0.088887)0.979211
10/18/2019$96.00$20.025Call0001
10/18/2019$95.00$21.175Call018
10/18/2019$90.00$26.225Call001.03487 (-0.164772)0.992071
10/18/2019$85.00$31.050Call00
10/18/2019$80.00$36.175Call00
10/18/2019$75.00$41.150Call00
10/18/2019$70.00$46.175Call00
10/18/2019$65.00$51.175Call00
10/18/2019$60.00$56.150Call00
10/18/2019$160.00$43.875Put001.33012-0.988725
10/18/2019$155.00$38.925Put001.3145-0.980267
10/18/2019$150.00$33.900Put001.14898-0.982435
10/18/2019$145.00$28.900Put001.01445-0.980611
10/18/2019$140.00$23.750Put00
10/18/2019$136.00$19.775Put00
10/18/2019$135.00$18.775Put00
10/18/2019$134.00$17.925Put000.74041-0.967789
10/18/2019$133.00$16.800Put00
10/18/2019$132.00$15.800Put00
10/18/2019$131.00$14.775Put00
10/18/2019$130.00$13.925Put000.605969-0.961672
10/18/2019$129.00$12.900Put000.551117-0.9666
10/18/2019$128.00$11.875Put000.484501-0.972712
10/18/2019$127.00$10.825Put000.352438-0.993983
10/18/2019$126.00$9.975Put000.50112-0.938003
10/18/2019$125.00$8.900Put0980.406931-0.956973
10/18/2019$124.00$7.850Put01550.319094-0.975819
10/18/2019$123.00$6.825Put03,2420.237634-0.992058
10/18/2019$122.00$5.875Put060.275134-0.955791
10/18/2019$121.00$4.850Put3500.216797 (+0.091797)-0.966491
10/18/2019$120.00$3.825Put382,1430.145816 (-0.019234)-0.987529
10/18/2019$119.00$2.940Put04780.189458 (+0.03272)-0.886076
10/18/2019$118.00$2.070Put9260 (-3)0.181152 (+0.009033)-0.791227
10/18/2019$117.00$1.385Put21271 (-11)0.191406 (+0.012695)-0.633663
10/18/2019$116.00$0.885Put42395 (+44)0.201172 (+0.014893)-0.46486
10/18/2019$115.00$0.535Put2118,051 (-14)0.210901 (+0.015382)-0.316245
10/18/2019$114.00$0.315Put27785 (+213)0.223154 (+0.021982)-0.203165
10/18/2019$113.00$0.195Put32429 (+55)0.242709 (+0.028842)-0.129735
10/18/2019$112.00$0.115Put14256 (+17)0.254 (+0.028414)-0.079987
10/18/2019$111.00$0.070Put247 (-22)0.268914 (+0.031456)-0.049835
10/18/2019$110.00$0.050Put641,906 (-108)0.29375 (+0.037346)-0.034194
10/18/2019$109.00$0.025Put061 (+18)0.297039 (+0.0338)-0.018307
10/18/2019$108.00$0.020Put09 (-4)0.325386 (+0.048123)-0.013767
10/18/2019$107.00$0.015Put0342 (+4)0.350386 (+0.057498)-0.010303
10/18/2019$106.00$0.020Put052 (+30)0.400386 (+0.091873)-0.011502
10/18/2019$105.00$0.015Put101,545 (-16)0.415861 (+0.087113)-0.008564
10/18/2019$104.00$0.015Put0120.447261 (+0.090311)-0.007681
10/18/2019$103.00$0.015Put000.484761 (+0.121561)-0.007492
10/18/2019$102.00$0.015Put0200.516011 (+0.121561)-0.006708
10/18/2019$101.00$0.015Put000.553511 (+0.134061)-0.006537
10/18/2019$100.00$0.020Put27780.610318 (+0.112662)-0.007882
10/18/2019$99.00$0.015Put000.621366 (+0.151916)-0.005601
10/18/2019$98.00$0.015Put000.658866 (+0.158166)-0.005428
10/18/2019$97.00$0.015Put000.696366 (+0.170666)-0.005244
10/18/2019$96.00$0.020Put0260.75742 (+0.20047)-0.006556
10/18/2019$95.00$0.020Put04390.790457 (+0.189556)-0.006015
10/18/2019$90.00$0.020Put0310.986838 (+0.262142)-0.005095
10/18/2019$85.00$0.005Put0771.03684 (+0.250639)-0.001251
10/18/2019$80.00$0.015Put0401.35113 (+0.3335)-0.002757
10/18/2019$75.00$0.005Put02551.44612 (+0.361026)-0.001093
10/18/2019$70.00$0.020Put01001.85151 (+0.415797)-0.002697
10/18/2019$65.00$0.020Put002.09304 (+0.458812)-0.002377
10/18/2019$60.00$0.020Put002.36379 (+0.533125)-0.002162
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel