Chevron Options Chain (NYSE:CVX)

$116.18

+0.03 (+0.03 %)

(As of 10/15/2019 06:00 AM ET)

Add

Compare

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

Chevron (NYSE:CVX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$160.00	$0.020	Call	0	0	1.1503 (+0.259459)	0.004709
10/18/2019	$155.00	$0.020	Call	0	0	1.04932 (+0.236259)	0.005109
10/18/2019	$150.00	$0.020	Call	0	0	0.9625 (+0.21875)	0.006494
10/18/2019	$145.00	$0.010	Call	0	1	0.7875 (+0.196875)	0.004081
10/18/2019	$140.00	$0.025	Call	0	473	0.74375 (+0.241271)	0.009264
10/18/2019	$136.00	$0.025	Call	0	0	0.640758 (+0.182498)	0.010364
10/18/2019	$135.00	$0.005	Call	0	1,259	0.510843 (+0.09625)	0.002731
10/18/2019	$134.00	$0.015	Call	0	0	0.551244 (+0.129541)	0.007305
10/18/2019	$133.00	$0.015	Call	0	2	0.528605 (+0.126857)	0.0079
10/18/2019	$132.00	$0.015	Call	0	2	0.504275 (+0.122312)	0.008433
10/18/2019	$131.00	$0.015	Call	0	50	0.4755 (+0.118978)	0.00855
10/18/2019	$130.00	$0.005	Call	4	2,195 (-33)	0.394031 (+0.095739)	0.003454
10/18/2019	$129.00	$0.015	Call	9	72	0.423741 (+0.107388)	0.009779
10/18/2019	$128.00	$0.015	Call	0	70	0.390628 (+0.094867)	0.009489
10/18/2019	$127.00	$0.015	Call	0	356	0.362959 (+0.088113)	0.010133
10/18/2019	$126.00	$0.015	Call	2	2,176 (-7)	0.334797 (+0.066047)	0.01089
10/18/2019	$125.00	$0.010	Call	36	6,902 (+15)	0.290846 (+0.042088)	0.008561
10/18/2019	$124.00	$0.015	Call	0	389	0.27683 (+0.058601)	0.012902
10/18/2019	$123.00	$0.020	Call	2	363	0.257167 (+0.055666)	0.017823
10/18/2019	$122.00	$0.020	Call	99	307 (+109)	0.225529 (+0.030146)	0.020014
10/18/2019	$121.00	$0.020	Call	23	604 (+10)	0.19299 (+0.015064)	0.022968
10/18/2019	$120.00	$0.045	Call	150	5,526 (-119)	0.18451 (+0.011519)	0.04856
10/18/2019	$119.00	$0.115	Call	21	518 (+14)	0.183003 (+0.010816)	0.108232
10/18/2019	$118.00	$0.275	Call	320	1,590 (+229)	0.185197 (+0.010289)	0.215982
10/18/2019	$117.00	$0.585	Call	202	482 (+65)	0.191648 (+0.012078)	0.368996
10/18/2019	$116.00	$1.080	Call	119	398 (+48)	0.202137 (+0.012474)	0.535682
10/18/2019	$115.00	$1.735	Call	162	2,724 (+249)	0.213351 (+0.019825)	0.682125
10/18/2019	$114.00	$2.520	Call	28	379 (-12)	0.226655 (+0.019318)	0.792545
10/18/2019	$113.00	$3.400	Call	29	312 (-14)	0.244776 (+0.029066)	0.864463
10/18/2019	$112.00	$4.325	Call	12	209	0.262437 (+0.040015)	0.911791
10/18/2019	$111.00	$5.275	Call	0	176 (+1)	0.277611 (+0.035705)	0.943871
10/18/2019	$110.00	$6.275	Call	0	817 (-1)	0.320629 (+0.067077)	0.950413
10/18/2019	$109.00	$7.250	Call	0	11	0.338977 (-0.006091)	0.965533
10/18/2019	$108.00	$8.225	Call	0	2	0.34473 (-0.026723)	0.979547
10/18/2019	$107.00	$9.150	Call	0	0	0	1
10/18/2019	$106.00	$10.150	Call	0	41	0	1
10/18/2019	$105.00	$11.175	Call	0	19
10/18/2019	$104.00	$12.150	Call	0	0	0	1
10/18/2019	$103.00	$13.250	Call	0	0	0.578275 (-0.106608)	0.978378
10/18/2019	$102.00	$14.175	Call	0	0
10/18/2019	$101.00	$15.150	Call	0	0
10/18/2019	$100.00	$16.250	Call	0	7	0.698325 (-0.139995)	0.981676
10/18/2019	$99.00	$17.300	Call	0	0	0.816002 (-0.000423)	0.972407
10/18/2019	$98.00	$18.125	Call	0	0
10/18/2019	$97.00	$19.275	Call	0	0	0.865643 (-0.088887)	0.979211
10/18/2019	$96.00	$20.025	Call	0	0	0	1
10/18/2019	$95.00	$21.175	Call	0	18
10/18/2019	$90.00	$26.225	Call	0	0	1.03487 (-0.164772)	0.992071
10/18/2019	$85.00	$31.050	Call	0	0
10/18/2019	$80.00	$36.175	Call	0	0
10/18/2019	$75.00	$41.150	Call	0	0
10/18/2019	$70.00	$46.175	Call	0	0
10/18/2019	$65.00	$51.175	Call	0	0
10/18/2019	$60.00	$56.150	Call	0	0
10/18/2019	$160.00	$43.875	Put	0	0	1.33012	-0.988725
10/18/2019	$155.00	$38.925	Put	0	0	1.3145	-0.980267
10/18/2019	$150.00	$33.900	Put	0	0	1.14898	-0.982435
10/18/2019	$145.00	$28.900	Put	0	0	1.01445	-0.980611
10/18/2019	$140.00	$23.750	Put	0	0
10/18/2019	$136.00	$19.775	Put	0	0
10/18/2019	$135.00	$18.775	Put	0	0
10/18/2019	$134.00	$17.925	Put	0	0	0.74041	-0.967789
10/18/2019	$133.00	$16.800	Put	0	0
10/18/2019	$132.00	$15.800	Put	0	0
10/18/2019	$131.00	$14.775	Put	0	0
10/18/2019	$130.00	$13.925	Put	0	0	0.605969	-0.961672
10/18/2019	$129.00	$12.900	Put	0	0	0.551117	-0.9666
10/18/2019	$128.00	$11.875	Put	0	0	0.484501	-0.972712
10/18/2019	$127.00	$10.825	Put	0	0	0.352438	-0.993983
10/18/2019	$126.00	$9.975	Put	0	0	0.50112	-0.938003
10/18/2019	$125.00	$8.900	Put	0	98	0.406931	-0.956973
10/18/2019	$124.00	$7.850	Put	0	155	0.319094	-0.975819
10/18/2019	$123.00	$6.825	Put	0	3,242	0.237634	-0.992058
10/18/2019	$122.00	$5.875	Put	0	6	0.275134	-0.955791
10/18/2019	$121.00	$4.850	Put	35	0	0.216797 (+0.091797)	-0.966491
10/18/2019	$120.00	$3.825	Put	38	2,143	0.145816 (-0.019234)	-0.987529
10/18/2019	$119.00	$2.940	Put	0	478	0.189458 (+0.03272)	-0.886076
10/18/2019	$118.00	$2.070	Put	9	260 (-3)	0.181152 (+0.009033)	-0.791227
10/18/2019	$117.00	$1.385	Put	21	271 (-11)	0.191406 (+0.012695)	-0.633663
10/18/2019	$116.00	$0.885	Put	42	395 (+44)	0.201172 (+0.014893)	-0.46486
10/18/2019	$115.00	$0.535	Put	211	8,051 (-14)	0.210901 (+0.015382)	-0.316245
10/18/2019	$114.00	$0.315	Put	27	785 (+213)	0.223154 (+0.021982)	-0.203165
10/18/2019	$113.00	$0.195	Put	32	429 (+55)	0.242709 (+0.028842)	-0.129735
10/18/2019	$112.00	$0.115	Put	14	256 (+17)	0.254 (+0.028414)	-0.079987
10/18/2019	$111.00	$0.070	Put	2	47 (-22)	0.268914 (+0.031456)	-0.049835
10/18/2019	$110.00	$0.050	Put	64	1,906 (-108)	0.29375 (+0.037346)	-0.034194
10/18/2019	$109.00	$0.025	Put	0	61 (+18)	0.297039 (+0.0338)	-0.018307
10/18/2019	$108.00	$0.020	Put	0	9 (-4)	0.325386 (+0.048123)	-0.013767
10/18/2019	$107.00	$0.015	Put	0	342 (+4)	0.350386 (+0.057498)	-0.010303
10/18/2019	$106.00	$0.020	Put	0	52 (+30)	0.400386 (+0.091873)	-0.011502
10/18/2019	$105.00	$0.015	Put	10	1,545 (-16)	0.415861 (+0.087113)	-0.008564
10/18/2019	$104.00	$0.015	Put	0	12	0.447261 (+0.090311)	-0.007681
10/18/2019	$103.00	$0.015	Put	0	0	0.484761 (+0.121561)	-0.007492
10/18/2019	$102.00	$0.015	Put	0	20	0.516011 (+0.121561)	-0.006708
10/18/2019	$101.00	$0.015	Put	0	0	0.553511 (+0.134061)	-0.006537
10/18/2019	$100.00	$0.020	Put	2	778	0.610318 (+0.112662)	-0.007882
10/18/2019	$99.00	$0.015	Put	0	0	0.621366 (+0.151916)	-0.005601
10/18/2019	$98.00	$0.015	Put	0	0	0.658866 (+0.158166)	-0.005428
10/18/2019	$97.00	$0.015	Put	0	0	0.696366 (+0.170666)	-0.005244
10/18/2019	$96.00	$0.020	Put	0	26	0.75742 (+0.20047)	-0.006556
10/18/2019	$95.00	$0.020	Put	0	439	0.790457 (+0.189556)	-0.006015
10/18/2019	$90.00	$0.020	Put	0	31	0.986838 (+0.262142)	-0.005095
10/18/2019	$85.00	$0.005	Put	0	77	1.03684 (+0.250639)	-0.001251
10/18/2019	$80.00	$0.015	Put	0	40	1.35113 (+0.3335)	-0.002757
10/18/2019	$75.00	$0.005	Put	0	255	1.44612 (+0.361026)	-0.001093
10/18/2019	$70.00	$0.020	Put	0	100	1.85151 (+0.415797)	-0.002697
10/18/2019	$65.00	$0.020	Put	0	0	2.09304 (+0.458812)	-0.002377
10/18/2019	$60.00	$0.020	Put	0	0	2.36379 (+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

Featured Article: What is total return in investing?

Chevron Options Chain (NYSE:CVX)

Adding

Adding

Adding Chevron Co.

Options Chain

Chevron (NYSE:CVX) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources