NYSE:CVX - Chevron Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Chevron (NYSE:CVX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$175.00$0.010Call071.23097 (+0.279406)0.002119
8/17/2018$170.00$0.010Call001.14426 (+0.261814)0.002345
8/17/2018$165.00$0.015Call001.09426 (+0.288554)0.003557
8/17/2018$160.00$0.010Call0130.950464 (+0.242156)0.002604
8/17/2018$155.00$0.010Call0560.84934 (+0.18959)0.002803
8/17/2018$150.00$0.010Call0170.750391 (+0.203921)0.003246
8/17/2018$145.00$0.010Call0110.65625 (+0.191925)0.004201
8/17/2018$142.00$0.015Call000.602344 (+0.167608)0.005954
8/17/2018$141.00$0.020Call000.596094 (+0.180108)0.008028
8/17/2018$140.00$0.020Call01,4100.567702 (+0.158745)0.008003
8/17/2018$139.00$0.015Call000.530469 (+0.153125)0.007032
8/17/2018$138.00$0.015Call000.501553 (+0.14335)0.006972
8/17/2018$137.00$0.015Call000.473779 (+0.13642)0.007106
8/17/2018$136.00$0.015Call000.448779 (+0.13017)0.00767
8/17/2018$135.00$0.015Call02,876 (-4)0.421856 (+0.125191)0.008055
8/17/2018$134.00$0.015Call09940.399219 (+0.124219)0.009172
8/17/2018$133.00$0.015Call09580.371875 (+0.115625)0.009722
8/17/2018$132.00$0.015Call01,2660.340957 (+0.106582)0.009797
8/17/2018$131.00$0.025Call05410.340139 (+0.129201)0.017317
8/17/2018$130.00$0.015Call927,256 (-6)0.287485 (+0.090906)0.012581
8/17/2018$129.00$0.015Call101,260 (-30)0.257803 (+0.092174)0.014335
8/17/2018$128.00$0.015Call6934 (-7)0.226553 (+0.06542)0.01613
8/17/2018$127.00$0.020Call80627 (+84)0.203339 (+0.053925)0.023453
8/17/2018$126.00$0.045Call206560 (+67)0.192193 (+0.048638)0.049217
8/17/2018$125.00$0.095Call7957,694 (+81)0.177148 (+0.033593)0.099841
8/17/2018$124.00$0.225Call2743,090 (+139)0.171396 (+0.0254)0.208364
8/17/2018$123.00$0.520Call499619 (+316)0.171289 (+0.022754)0.388005
8/17/2018$122.00$1.035Call775408 (+184)0.176758 (+0.025098)0.593297
8/17/2018$121.00$1.730Call41204 (+32)0.180664 (+0.023926)0.768328
8/17/2018$120.00$2.570Call2061,848 (-80)0.186523 (+0.021484)0.886138
8/17/2018$119.00$3.205Call31100.067679
8/17/2018$118.00$4.325Call08000.089298
8/17/2018$117.00$5.375Call000
8/17/2018$116.00$6.875Call000.5349170.865601
8/17/2018$115.00$7.450Call0250 (+2)0.129333
8/17/2018$114.00$8.550Call000.4568950.955696
8/17/2018$113.00$9.450Call052 (+22)0.226553 (-0.10994)0.999992
8/17/2018$112.00$10.825Call000.7243910.907878
8/17/2018$111.00$11.550Call000.5922370.964493
8/17/2018$110.00$12.500Call02570.5698090.980034
8/17/2018$109.00$13.550Call000.6807860.968821
8/17/2018$108.00$14.575Call000.7520370.965235
8/17/2018$107.00$15.350Call00
8/17/2018$106.00$16.525Call000.7795310.97835
8/17/2018$105.00$17.650Call000.9616940.958014
8/17/2018$104.00$18.700Call001.055650.952928
8/17/2018$100.00$22.800Call0201.332260.949701
8/17/2018$95.00$27.675Call001.46950.968556
8/17/2018$90.00$32.675Call001.72260.972952
8/17/2018$85.00$37.600Call001.891270.982455
8/17/2018$80.00$42.625Call002.206640.98272
8/17/2018$175.00$53.525Put00
8/17/2018$170.00$48.525Put000
8/17/2018$165.00$43.550Put000
8/17/2018$160.00$38.625Put000
8/17/2018$155.00$33.625Put000
8/17/2018$150.00$28.550Put07
8/17/2018$145.00$23.550Put01
8/17/2018$142.00$20.550Put000
8/17/2018$141.00$19.550Put000
8/17/2018$140.00$18.600Put012
8/17/2018$139.00$17.600Put000
8/17/2018$138.00$16.350Put000
8/17/2018$137.00$15.600Put000
8/17/2018$136.00$14.600Put000
8/17/2018$135.00$13.650Put045
8/17/2018$134.00$12.600Put000
8/17/2018$133.00$11.600Put000
8/17/2018$132.00$10.650Put08
8/17/2018$131.00$9.600Put031
8/17/2018$130.00$8.625Put0619
8/17/2018$129.00$7.875Put0690.423743 (+0.129602)-0.915168
8/17/2018$128.00$6.575Put0370
8/17/2018$127.00$5.675Put373140.188483 (+0.028864)-0.990662
8/17/2018$126.00$4.700Put19409 (+4)0.200176 (+0.043995)-0.966604
8/17/2018$125.00$3.725Put674,110 (-11)0.182002 (+0.019297)-0.942037
8/17/2018$124.00$2.810Put14479 (+3)0.18126 (+0.020656)-0.875394
8/17/2018$123.00$2.000Put96555 (+12)0.18584 (+0.022276)-0.758347
8/17/2018$122.00$1.340Put101408 (-9)0.190527 (+0.018369)-0.604921
8/17/2018$121.00$0.850Put152967 (+66)0.19834 (+0.019932)-0.443194
8/17/2018$120.00$0.520Put1053,711 (-56)0.208565 (+0.022032)-0.302371
8/17/2018$119.00$0.310Put94906 (+42)0.220215 (+0.025792)-0.195531
8/17/2018$118.00$0.180Put492310 (+89)0.233398 (+0.029581)-0.12132
8/17/2018$117.00$0.105Put18326 (+72)0.245117 (+0.027283)-0.073824
8/17/2018$116.00$0.060Put1645 (+11)0.254687 (+0.026087)-0.043514
8/17/2018$115.00$0.040Put201,396 (-28)0.277202 (+0.033872)-0.028418
8/17/2018$114.00$0.020Put01880.280307 (+0.033041)-0.01482
8/17/2018$113.00$0.015Put0116 (+42)0.30625 (+0.04375)-0.010844
8/17/2018$112.00$0.015Put5324 (+310)0.335367 (+0.060242)-0.009535
8/17/2018$111.00$0.015Put050.367446 (+0.083947)-0.008793
8/17/2018$110.00$0.015Put08160.401306 (+0.075676)-0.00834
8/17/2018$109.00$0.015Put030.43822 (+0.089844)-0.008249
8/17/2018$108.00$0.015Put000.46431 (+0.090573)-0.007034
8/17/2018$107.00$0.015Put000.503125 (+0.104336)-0.007162
8/17/2018$106.00$0.015Put000.535937 (+0.112422)-0.006702
8/17/2018$105.00$0.015Put0420 (+2)0.563672 (+0.112896)-0.005832
8/17/2018$104.00$0.015Put000.598477-0.005599
8/17/2018$100.00$0.015Put0550.74375 (+0.164399)-0.005033
8/17/2018$95.00$0.005Put0730.83125 (+0.196226)-0.001758
8/17/2018$90.00$0.005Put1351.0017 (+0.227766)-0.001462
8/17/2018$85.00$0.010Put0201.23721 (+0.234665)-0.002067
8/17/2018$80.00$0.015Put001.48966 (+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

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.