NYSE:CVX - Chevron Options Chain

Sign in or create an account to add this stock to your watchlist.
$114.37 +2.41 (+2.15 %)
(As of 01/22/2019 03:39 AM ET)
Previous Close$111.96
Today's Range$113.06 - $114.65
52-Week Range$100.22 - $132.67
Volume9.38 million shs
Average Volume5.97 million shs
Market Capitalization$218.54 billion
P/E Ratio30.91
Dividend Yield3.92%
Beta1.09

Options Chain

Chevron (NYSE:CVX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$135.00$0.015Call000.473086 (-0.040977)0.006315
1/25/2019$133.00$0.015Call000.439483 (-0.037259)0.007256
1/25/2019$132.00$0.015Call000.420305 (-0.041662)0.007572
1/25/2019$131.00$0.015Call000.400435 (-0.038971)0.007865
1/25/2019$130.00$0.015Call0150.37846 (-0.040121)0.007927
1/25/2019$129.00$0.015Call000.361191 (-0.044045)0.008758
1/25/2019$128.00$0.015Call000.338834 (-0.043614)0.008899
1/25/2019$127.00$0.015Call0130.317272 (-0.047061)0.009251
1/25/2019$126.00$0.015Call0240.295283 (-0.045972)0.009625
1/25/2019$125.00$0.015Call0370.274003 (-0.047191)0.010293
1/25/2019$124.00$0.015Call050.252323 (-0.048474)0.011077
1/25/2019$123.00$0.015Call0770.230228 (-0.057272)0.012019
1/25/2019$122.00$0.015Call0370.207675 (-0.05795)0.013175
1/25/2019$121.00$0.015Call0390.184611 (-0.052794)0.01463
1/25/2019$120.00$0.020Call82600.167924 (-0.050826)0.020568
1/25/2019$119.00$0.020Call731780.142787 (-0.050163)0.023726
1/25/2019$118.00$0.055Call575234 (-2)0.141233 (-0.040408)0.057882
1/25/2019$117.00$0.155Call169110 (+39)0.145326 (-0.010833)0.134565
1/25/2019$116.00$0.365Call323190 (-5)0.150743 (-0.010442)0.256737
1/25/2019$115.00$0.705Call3,260682 (+8)0.153792 (-0.012111)0.407671
1/25/2019$114.00$1.280Call513256 (-7)0.169042 (-0.004149)0.564592
1/25/2019$113.00$1.925Call374182 (+22)0.172271 (-0.00523)0.701711
1/25/2019$112.00$2.715Call208378 (+136)0.180695 (-0.000217)0.805384
1/25/2019$111.00$3.575Call119147 (+44)0.186109 (+0.005245)0.881929
1/25/2019$110.00$4.475Call221280.182121 (-0.00128)0.941663
1/25/2019$109.00$5.575Call4430.262579 (+0.060311)0.91129
1/25/2019$108.00$6.450Call2520.229107 (+0.044296)0.966473
1/25/2019$107.00$7.450Call10330.2596760.969836
1/25/2019$106.00$8.425Call090.2594680.98387
1/25/2019$105.00$9.475Call3070 (+38)0.3438880.965988
1/25/2019$104.00$10.425Call030.3200180.985127
1/25/2019$103.00$11.725Call0430.5531620.920584
1/25/2019$102.00$13.300Call0100.7914760.864725
1/25/2019$101.00$14.325Call0200.8455760.869216
1/25/2019$100.00$14.725Call020.6703030.932674
1/25/2019$99.00$16.375Call000.9547950.876933
1/25/2019$98.50$16.825Call0100.9625210.882885
1/25/2019$98.00$16.725Call000.7588670.936396
1/25/2019$97.50$17.000Call000.6192690.97175
1/25/2019$97.00$17.175Call0001
1/25/2019$96.50$17.675Call0001
1/25/2019$96.00$18.875Call000.9029030.92856
1/25/2019$95.00$18.850Call0001
1/25/2019$90.00$24.750Call001.083350.952954
1/25/2019$85.00$29.850Call001.360960.952588
1/25/2019$135.00$20.875Put000.731667 (+0.086711)-0.945175
1/25/2019$133.00$18.625Put000
1/25/2019$132.00$17.925Put000.683689 (+0.058884)-0.932014
1/25/2019$131.00$16.600Put000
1/25/2019$130.00$15.600Put000
1/25/2019$129.00$14.600Put000
1/25/2019$128.00$13.400Put000
1/25/2019$127.00$12.400Put000
1/25/2019$126.00$11.400Put000
1/25/2019$125.00$10.625Put000
1/25/2019$124.00$9.625Put000
1/25/2019$123.00$8.625Put000
1/25/2019$122.00$7.625Put000
1/25/2019$121.00$6.625Put00
1/25/2019$120.00$5.600Put03
1/25/2019$119.00$4.650Put000.160694-0.969052
1/25/2019$118.00$3.650Put100.131592-0.962918
1/25/2019$117.00$2.745Put0500.141095-0.878973
1/25/2019$116.00$1.940Put7130.145996-0.755684
1/25/2019$115.00$1.290Put60300.150733-0.596484
1/25/2019$114.00$0.820Put27130 (+3)0.158447 (-0.030707)-0.433097
1/25/2019$113.00$0.495Put171480.166016 (-0.022949)-0.292762
1/25/2019$112.00$0.280Put243472 (+344)0.172363 (-0.023302)-0.184095
1/25/2019$111.00$0.165Put157478 (+338)0.183594 (-0.018342)-0.11366
1/25/2019$110.00$0.095Put234643 (+14)0.195069 (-0.010253)-0.068199
1/25/2019$109.00$0.055Put79142 (+33)0.203886 (-0.007724)-0.041119
1/25/2019$108.00$0.025Put4762 (+5)0.207031 (-0.010742)-0.020663
1/25/2019$107.00$0.025Put8573 (+36)0.234375 (+0.007053)-0.018033
1/25/2019$106.00$0.020Put4364 (+40)0.25625 (+0.012109)-0.013677
1/25/2019$105.00$0.025Put1371310.290625 (+0.040528)-0.014482
1/25/2019$104.00$0.025Put01220.319919 (+0.066794)-0.013398
1/25/2019$103.00$0.020Put0108 (+9)0.341855 (+0.069377)-0.010749
1/25/2019$102.00$0.030Put015 (+15)0.385775 (+0.08411)-0.013411
1/25/2019$101.00$0.020Put130.39515 (+0.02067)-0.009445
1/25/2019$100.00$0.020Put4153 (+37)0.420826 (+0.056617)-0.008757
1/25/2019$99.00$0.020Put0100.44515 (+0.04567)-0.007974
1/25/2019$98.50$0.020Put000.458001 (+0.050579)-0.007673
1/25/2019$98.00$0.020Put000.475781 (+0.059509)-0.007867
1/25/2019$97.50$0.020Put000.485617 (+0.064523)-0.007283
1/25/2019$97.00$0.015Put000.485617 (+0.067648)-0.005758
1/25/2019$96.50$0.015Put000.498117 (+0.070773)-0.005479
1/25/2019$96.00$0.015Put000.510617 (+0.067648)-0.005206
1/25/2019$95.00$0.015Put0350.539688 (+0.069699)-0.005047
1/25/2019$90.00$0.015Put030.68963 (+0.082606)-0.004407
1/25/2019$85.00$0.015Put000.841377 (+0.090919)-0.003575
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/22/2019 by MarketBeat.com Staff

Featured Article: Inflation

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