NYSE:CVX - Chevron Options Chain

Get Started

$122.30 -0.14 (-0.11 %)

(As of 08/14/2018 01:49 PM ET)

Previous Close$122.77

Today's Range$122.01 - $123.65

52-Week Range$105.30 - $133.88

Volume156,722 shs

Average Volume5.20 million shs

Market Capitalization$236.34 billion

P/E Ratio33.30

Dividend Yield3.63%

Beta1.1

Chevron (NYSE:CVX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
8/17/2018	$175.00	$0.010	Call	0	7	1.23097 (+0.279406)	0.002119
8/17/2018	$170.00	$0.010	Call	0	0	1.14426 (+0.261814)	0.002345
8/17/2018	$165.00	$0.015	Call	0	0	1.09426 (+0.288554)	0.003557
8/17/2018	$160.00	$0.010	Call	0	13	0.950464 (+0.242156)	0.002604
8/17/2018	$155.00	$0.010	Call	0	56	0.84934 (+0.18959)	0.002803
8/17/2018	$150.00	$0.010	Call	0	17	0.750391 (+0.203921)	0.003246
8/17/2018	$145.00	$0.010	Call	0	11	0.65625 (+0.191925)	0.004201
8/17/2018	$142.00	$0.015	Call	0	0	0.602344 (+0.167608)	0.005954
8/17/2018	$141.00	$0.020	Call	0	0	0.596094 (+0.180108)	0.008028
8/17/2018	$140.00	$0.020	Call	0	1,410	0.567702 (+0.158745)	0.008003
8/17/2018	$139.00	$0.015	Call	0	0	0.530469 (+0.153125)	0.007032
8/17/2018	$138.00	$0.015	Call	0	0	0.501553 (+0.14335)	0.006972
8/17/2018	$137.00	$0.015	Call	0	0	0.473779 (+0.13642)	0.007106
8/17/2018	$136.00	$0.015	Call	0	0	0.448779 (+0.13017)	0.00767
8/17/2018	$135.00	$0.015	Call	0	2,876 (-4)	0.421856 (+0.125191)	0.008055
8/17/2018	$134.00	$0.015	Call	0	994	0.399219 (+0.124219)	0.009172
8/17/2018	$133.00	$0.015	Call	0	958	0.371875 (+0.115625)	0.009722
8/17/2018	$132.00	$0.015	Call	0	1,266	0.340957 (+0.106582)	0.009797
8/17/2018	$131.00	$0.025	Call	0	541	0.340139 (+0.129201)	0.017317
8/17/2018	$130.00	$0.015	Call	92	7,256 (-6)	0.287485 (+0.090906)	0.012581
8/17/2018	$129.00	$0.015	Call	10	1,260 (-30)	0.257803 (+0.092174)	0.014335
8/17/2018	$128.00	$0.015	Call	6	934 (-7)	0.226553 (+0.06542)	0.01613
8/17/2018	$127.00	$0.020	Call	80	627 (+84)	0.203339 (+0.053925)	0.023453
8/17/2018	$126.00	$0.045	Call	206	560 (+67)	0.192193 (+0.048638)	0.049217
8/17/2018	$125.00	$0.095	Call	795	7,694 (+81)	0.177148 (+0.033593)	0.099841
8/17/2018	$124.00	$0.225	Call	274	3,090 (+139)	0.171396 (+0.0254)	0.208364
8/17/2018	$123.00	$0.520	Call	499	619 (+316)	0.171289 (+0.022754)	0.388005
8/17/2018	$122.00	$1.035	Call	775	408 (+184)	0.176758 (+0.025098)	0.593297
8/17/2018	$121.00	$1.730	Call	41	204 (+32)	0.180664 (+0.023926)	0.768328
8/17/2018	$120.00	$2.570	Call	206	1,848 (-80)	0.186523 (+0.021484)	0.886138
8/17/2018	$119.00	$3.205	Call	3	11	0	0.067679
8/17/2018	$118.00	$4.325	Call	0	80	0	0.089298
8/17/2018	$117.00	$5.375	Call	0	0	0
8/17/2018	$116.00	$6.875	Call	0	0	0.534917	0.865601
8/17/2018	$115.00	$7.450	Call	0	250 (+2)		0.129333
8/17/2018	$114.00	$8.550	Call	0	0	0.456895	0.955696
8/17/2018	$113.00	$9.450	Call	0	52 (+22)	0.226553 (-0.10994)	0.999992
8/17/2018	$112.00	$10.825	Call	0	0	0.724391	0.907878
8/17/2018	$111.00	$11.550	Call	0	0	0.592237	0.964493
8/17/2018	$110.00	$12.500	Call	0	257	0.569809	0.980034
8/17/2018	$109.00	$13.550	Call	0	0	0.680786	0.968821
8/17/2018	$108.00	$14.575	Call	0	0	0.752037	0.965235
8/17/2018	$107.00	$15.350	Call	0	0
8/17/2018	$106.00	$16.525	Call	0	0	0.779531	0.97835
8/17/2018	$105.00	$17.650	Call	0	0	0.961694	0.958014
8/17/2018	$104.00	$18.700	Call	0	0	1.05565	0.952928
8/17/2018	$100.00	$22.800	Call	0	20	1.33226	0.949701
8/17/2018	$95.00	$27.675	Call	0	0	1.4695	0.968556
8/17/2018	$90.00	$32.675	Call	0	0	1.7226	0.972952
8/17/2018	$85.00	$37.600	Call	0	0	1.89127	0.982455
8/17/2018	$80.00	$42.625	Call	0	0	2.20664	0.98272
8/17/2018	$175.00	$53.525	Put	0	0
8/17/2018	$170.00	$48.525	Put	0	0		0
8/17/2018	$165.00	$43.550	Put	0	0		0
8/17/2018	$160.00	$38.625	Put	0	0		0
8/17/2018	$155.00	$33.625	Put	0	0		0
8/17/2018	$150.00	$28.550	Put	0	7
8/17/2018	$145.00	$23.550	Put	0	1
8/17/2018	$142.00	$20.550	Put	0	0		0
8/17/2018	$141.00	$19.550	Put	0	0		0
8/17/2018	$140.00	$18.600	Put	0	12
8/17/2018	$139.00	$17.600	Put	0	0		0
8/17/2018	$138.00	$16.350	Put	0	0		0
8/17/2018	$137.00	$15.600	Put	0	0		0
8/17/2018	$136.00	$14.600	Put	0	0		0
8/17/2018	$135.00	$13.650	Put	0	45
8/17/2018	$134.00	$12.600	Put	0	0		0
8/17/2018	$133.00	$11.600	Put	0	0		0
8/17/2018	$132.00	$10.650	Put	0	8
8/17/2018	$131.00	$9.600	Put	0	31
8/17/2018	$130.00	$8.625	Put	0	619
8/17/2018	$129.00	$7.875	Put	0	69	0.423743 (+0.129602)	-0.915168
8/17/2018	$128.00	$6.575	Put	0	370
8/17/2018	$127.00	$5.675	Put	37	314	0.188483 (+0.028864)	-0.990662
8/17/2018	$126.00	$4.700	Put	19	409 (+4)	0.200176 (+0.043995)	-0.966604
8/17/2018	$125.00	$3.725	Put	67	4,110 (-11)	0.182002 (+0.019297)	-0.942037
8/17/2018	$124.00	$2.810	Put	14	479 (+3)	0.18126 (+0.020656)	-0.875394
8/17/2018	$123.00	$2.000	Put	96	555 (+12)	0.18584 (+0.022276)	-0.758347
8/17/2018	$122.00	$1.340	Put	101	408 (-9)	0.190527 (+0.018369)	-0.604921
8/17/2018	$121.00	$0.850	Put	152	967 (+66)	0.19834 (+0.019932)	-0.443194
8/17/2018	$120.00	$0.520	Put	105	3,711 (-56)	0.208565 (+0.022032)	-0.302371
8/17/2018	$119.00	$0.310	Put	94	906 (+42)	0.220215 (+0.025792)	-0.195531
8/17/2018	$118.00	$0.180	Put	492	310 (+89)	0.233398 (+0.029581)	-0.12132
8/17/2018	$117.00	$0.105	Put	18	326 (+72)	0.245117 (+0.027283)	-0.073824
8/17/2018	$116.00	$0.060	Put	1	645 (+11)	0.254687 (+0.026087)	-0.043514
8/17/2018	$115.00	$0.040	Put	20	1,396 (-28)	0.277202 (+0.033872)	-0.028418
8/17/2018	$114.00	$0.020	Put	0	188	0.280307 (+0.033041)	-0.01482
8/17/2018	$113.00	$0.015	Put	0	116 (+42)	0.30625 (+0.04375)	-0.010844
8/17/2018	$112.00	$0.015	Put	5	324 (+310)	0.335367 (+0.060242)	-0.009535
8/17/2018	$111.00	$0.015	Put	0	5	0.367446 (+0.083947)	-0.008793
8/17/2018	$110.00	$0.015	Put	0	816	0.401306 (+0.075676)	-0.00834
8/17/2018	$109.00	$0.015	Put	0	3	0.43822 (+0.089844)	-0.008249
8/17/2018	$108.00	$0.015	Put	0	0	0.46431 (+0.090573)	-0.007034
8/17/2018	$107.00	$0.015	Put	0	0	0.503125 (+0.104336)	-0.007162
8/17/2018	$106.00	$0.015	Put	0	0	0.535937 (+0.112422)	-0.006702
8/17/2018	$105.00	$0.015	Put	0	420 (+2)	0.563672 (+0.112896)	-0.005832
8/17/2018	$104.00	$0.015	Put	0	0	0.598477	-0.005599
8/17/2018	$100.00	$0.015	Put	0	55	0.74375 (+0.164399)	-0.005033
8/17/2018	$95.00	$0.005	Put	0	73	0.83125 (+0.196226)	-0.001758
8/17/2018	$90.00	$0.005	Put	1	35	1.0017 (+0.227766)	-0.001462
8/17/2018	$85.00	$0.010	Put	0	20	1.23721 (+0.234665)	-0.002067
8/17/2018	$80.00	$0.015	Put	0	0	1.48966 (+0.352157)	-0.002477

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/14/2018 by MarketBeat.com Staff

Featured Article: Diversification Important in Investing