NYSE:CVX - Chevron Options Chain

Get Started

$118.14 +0.67 (+0.57 %)

(As of 10/21/2018 04:00 PM ET)

Previous Close$118.14

Today's Range$117.37 - $119.26

52-Week Range$108.02 - $133.88

Volume7.78 million shs

Average Volume6.24 million shs

Market Capitalization$226.37 billion

P/E Ratio31.93

Dividend Yield3.79%

Beta1.07

Chevron (NYSE:CVX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/26/2018	$140.00	$0.075	Call	0	0	0.570239 (+0.052409)	0.021049
10/26/2018	$139.00	$0.065	Call	0	0	0.53904 (+0.132478)	0.019456
10/26/2018	$138.00	$0.045	Call	0	0	0.502374 (+0.054569)	0.016819
10/26/2018	$137.00	$0.065	Call	0	4	0.499687 (+0.093672)	0.02078
10/26/2018	$136.00	$0.075	Call	0	0	0.491602 (+0.1114)	0.024307
10/26/2018	$135.00	$0.125	Call	0	7	0.518848 (+0.09502)	0.038496
10/26/2018	$134.00	$0.060	Call	0	14	0.433236 (+0.051553)	0.021907
10/26/2018	$133.00	$0.035	Call	0	40	0.381241 (+0.033982)	0.015144
10/26/2018	$132.00	$0.060	Call	0	84	0.391353 (+0.082548)	0.023931
10/26/2018	$131.00	$0.060	Call	0	157	0.369906 (+0.078568)	0.025132
10/26/2018	$130.00	$0.070	Call	12	234	0.357022 (+0.064895)	0.029693
10/26/2018	$129.00	$0.060	Call	8	119	0.325888 (+0.07033)	0.028053
10/26/2018	$128.00	$0.050	Call	0	614	0.295312 (+0.058082)	0.02651
10/26/2018	$127.00	$0.025	Call	0	889 (+187)	0.246094 (+0.038234)	0.017238
10/26/2018	$126.00	$0.020	Call	0	1,797 (+105)	0.216047 (+0.012922)	0.015151
10/26/2018	$125.00	$0.040	Call	301	673 (+284)	0.216678 (+0.012696)	0.027981
10/26/2018	$124.00	$0.075	Call	76	340	0.216797 (+0.010635)	0.048457
10/26/2018	$123.00	$0.135	Call	3	337 (-6)	0.21875 (+0.011719)	0.081528
10/26/2018	$122.00	$0.240	Call	559	1,072 (+294)	0.219749 (+0.016624)	0.127674
10/26/2018	$121.00	$0.380	Call	67	196 (+23)	0.217841 (+0.013166)	0.186063
10/26/2018	$120.00	$0.610	Call	158	323 (+7)	0.22074 (+0.013406)	0.265524
10/26/2018	$119.00	$0.935	Call	103	619 (+38)	0.224896 (+0.014106)	0.358345
10/26/2018	$118.00	$1.375	Call	237	887 (+569)	0.231582 (+0.01612)	0.458071
10/26/2018	$117.00	$1.945	Call	145	196 (+22)	0.242699 (+0.021918)	0.55488
10/26/2018	$116.00	$2.555	Call	40	120 (+25)	0.246224 (+0.018082)	0.645061
10/26/2018	$115.00	$3.275	Call	191	88 (+65)	0.254068 (+0.022316)	0.723028
10/26/2018	$114.00	$3.950	Call	30	4	0.239006 (+0.020195)	0.808855
10/26/2018	$113.00	$4.925	Call	0	0	0.274902 (+0.063222)	0.836716
10/26/2018	$112.00	$4.875	Call	0	0	0	1
10/26/2018	$111.00	$6.400	Call	0	0	0	1
10/26/2018	$110.00	$6.825	Call	0	1	0	1
10/26/2018	$109.00	$8.600	Call	0	0	0.301956	0.955733
10/26/2018	$108.00	$9.275	Call	0	0	0	1
10/26/2018	$107.00	$10.225	Call	0	0	0	1
10/26/2018	$106.00	$11.550	Call	0	0	0.34689	0.978934
10/26/2018	$105.00	$12.525	Call	0	0	0.337022	0.988703
10/26/2018	$104.00	$13.525	Call	0	0	0.362605	0.989311
10/26/2018	$103.00	$14.525	Call	0	0	0.388326	0.989845
10/26/2018	$102.00	$15.525	Call	0	0	0.414191	0.990319
10/26/2018	$100.00	$17.175	Call	0	0	0	1
10/26/2018	$95.00	$22.425	Call	0	0		0
10/26/2018	$140.00	$22.600	Put	0	0	0.591177 (-0.144977)	-0.977395
10/26/2018	$139.00	$21.900	Put	0	0	0.754048 (+0.0388)	-0.930095
10/26/2018	$138.00	$20.925	Put	0	0	0.743892 (+0.075519)	-0.925225
10/26/2018	$137.00	$19.575	Put	0	0	0.502172 (-0.168962)	-0.981658
10/26/2018	$136.00	$18.850	Put	0	0	0.65927 (-0.032177)	-0.930346
10/26/2018	$135.00	$17.600	Put	0	0	0.488416 (-0.133164)	-0.97353
10/26/2018	$134.00	$16.950	Put	0	0	0.64155 (+0.017211)	-0.911914
10/26/2018	$133.00	$15.600	Put	0	0	0.446559 (-0.16528)	-0.971339
10/26/2018	$132.00	$14.550	Put	0	0	0.369652 (-0.179551)	-0.986298
10/26/2018	$131.00	$13.575	Put	0	0	0.377885 (-0.172985)	-0.975919
10/26/2018	$130.00	$12.625	Put	0	1	0.39401 (-0.107833)	-0.959243
10/26/2018	$129.00	$11.575	Put	0	0	0.334813 (-0.161637)	-0.973074
10/26/2018	$128.00	$10.825	Put	0	40 (-1)	0.429324 (-0.091805)	-0.908004
10/26/2018	$127.00	$9.700	Put	0	126 (-5)	0.358452 (-0.138959)	-0.930505
10/26/2018	$126.00	$8.775	Put	0	37 (-57)	0.353671 (-0.029062)	-0.906893
10/26/2018	$125.00	$7.525	Put	0	74 (-98)
10/26/2018	$124.00	$6.525	Put	0	31 (-51)
10/26/2018	$123.00	$5.175	Put	0	181 (-1)
10/26/2018	$122.00	$4.775	Put	0	341	0.230965 (+0.031263)	-0.866273
10/26/2018	$121.00	$3.850	Put	12	352	0.210182 (-0.004312)	-0.825196
10/26/2018	$120.00	$3.075	Put	50	315	0.214869 (+0.008187)	-0.743575
10/26/2018	$119.00	$2.375	Put	20	239 (+11)	0.21653 (+0.009798)	-0.649831
10/26/2018	$118.00	$1.835	Put	75	395 (+3)	0.22463 (+0.01479)	-0.54436
10/26/2018	$117.00	$1.370	Put	752	84 (+8)	0.230999 (+0.015035)	-0.444036
10/26/2018	$116.00	$1.015	Put	104	63 (+10)	0.242071 (+0.018538)	-0.351794
10/26/2018	$115.00	$0.740	Put	70	196 (+6)	0.246999 (+0.016439)	-0.272254
10/26/2018	$114.00	$0.545	Put	6	140 (+4)	0.260059 (+0.018086)	-0.208673
10/26/2018	$113.00	$0.395	Put	14	58 (+6)	0.267453 (+0.019466)	-0.156619
10/26/2018	$112.00	$0.295	Put	104	12 (+1)	0.282547 (+0.023013)	-0.119058
10/26/2018	$111.00	$0.220	Put	2	120	0.292402 (+0.022057)	-0.090187
10/26/2018	$110.00	$0.165	Put	16	113	0.308423 (+0.023208)	-0.068021
10/26/2018	$109.00	$0.125	Put	0	106	0.318906 (+0.02572)	-0.052086
10/26/2018	$108.00	$0.100	Put	0	100	0.334375 (+0.032456)	-0.041038
10/26/2018	$107.00	$0.070	Put	0	102	0.347135 (+0.02502)	-0.029541
10/26/2018	$106.00	$0.060	Put	0	0	0.363672 (+0.030438)	-0.024594
10/26/2018	$105.00	$0.040	Put	0	19	0.366616 (+0.02585)	-0.016958
10/26/2018	$104.00	$0.065	Put	0	5	0.422295 (+0.073787)	-0.022491
10/26/2018	$103.00	$0.080	Put	0	0	0.469453 (+0.096413)	-0.025021
10/26/2018	$102.00	$0.115	Put	0	0	0.53072 (+0.089334)	-0.030585
10/26/2018	$100.00	$0.035	Put	0	0	0.499353 (+0.058228)	-0.011463
10/26/2018	$95.00	$0.035	Put	0	5	0.631065 (+0.094307)	-0.009007

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

This page was last updated on 10/21/2018 by MarketBeat.com Staff

Featured Article: What is the Dividend Aristocrat Index?