NYSE:CVX - Chevron Options Chain

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

Options Chain

Chevron (NYSE:CVX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$140.00$0.075Call000.570239 (+0.052409)0.021049
10/26/2018$139.00$0.065Call000.53904 (+0.132478)0.019456
10/26/2018$138.00$0.045Call000.502374 (+0.054569)0.016819
10/26/2018$137.00$0.065Call040.499687 (+0.093672)0.02078
10/26/2018$136.00$0.075Call000.491602 (+0.1114)0.024307
10/26/2018$135.00$0.125Call070.518848 (+0.09502)0.038496
10/26/2018$134.00$0.060Call0140.433236 (+0.051553)0.021907
10/26/2018$133.00$0.035Call0400.381241 (+0.033982)0.015144
10/26/2018$132.00$0.060Call0840.391353 (+0.082548)0.023931
10/26/2018$131.00$0.060Call01570.369906 (+0.078568)0.025132
10/26/2018$130.00$0.070Call122340.357022 (+0.064895)0.029693
10/26/2018$129.00$0.060Call81190.325888 (+0.07033)0.028053
10/26/2018$128.00$0.050Call06140.295312 (+0.058082)0.02651
10/26/2018$127.00$0.025Call0889 (+187)0.246094 (+0.038234)0.017238
10/26/2018$126.00$0.020Call01,797 (+105)0.216047 (+0.012922)0.015151
10/26/2018$125.00$0.040Call301673 (+284)0.216678 (+0.012696)0.027981
10/26/2018$124.00$0.075Call763400.216797 (+0.010635)0.048457
10/26/2018$123.00$0.135Call3337 (-6)0.21875 (+0.011719)0.081528
10/26/2018$122.00$0.240Call5591,072 (+294)0.219749 (+0.016624)0.127674
10/26/2018$121.00$0.380Call67196 (+23)0.217841 (+0.013166)0.186063
10/26/2018$120.00$0.610Call158323 (+7)0.22074 (+0.013406)0.265524
10/26/2018$119.00$0.935Call103619 (+38)0.224896 (+0.014106)0.358345
10/26/2018$118.00$1.375Call237887 (+569)0.231582 (+0.01612)0.458071
10/26/2018$117.00$1.945Call145196 (+22)0.242699 (+0.021918)0.55488
10/26/2018$116.00$2.555Call40120 (+25)0.246224 (+0.018082)0.645061
10/26/2018$115.00$3.275Call19188 (+65)0.254068 (+0.022316)0.723028
10/26/2018$114.00$3.950Call3040.239006 (+0.020195)0.808855
10/26/2018$113.00$4.925Call000.274902 (+0.063222)0.836716
10/26/2018$112.00$4.875Call0001
10/26/2018$111.00$6.400Call0001
10/26/2018$110.00$6.825Call0101
10/26/2018$109.00$8.600Call000.3019560.955733
10/26/2018$108.00$9.275Call0001
10/26/2018$107.00$10.225Call0001
10/26/2018$106.00$11.550Call000.346890.978934
10/26/2018$105.00$12.525Call000.3370220.988703
10/26/2018$104.00$13.525Call000.3626050.989311
10/26/2018$103.00$14.525Call000.3883260.989845
10/26/2018$102.00$15.525Call000.4141910.990319
10/26/2018$100.00$17.175Call0001
10/26/2018$95.00$22.425Call000
10/26/2018$140.00$22.600Put000.591177 (-0.144977)-0.977395
10/26/2018$139.00$21.900Put000.754048 (+0.0388)-0.930095
10/26/2018$138.00$20.925Put000.743892 (+0.075519)-0.925225
10/26/2018$137.00$19.575Put000.502172 (-0.168962)-0.981658
10/26/2018$136.00$18.850Put000.65927 (-0.032177)-0.930346
10/26/2018$135.00$17.600Put000.488416 (-0.133164)-0.97353
10/26/2018$134.00$16.950Put000.64155 (+0.017211)-0.911914
10/26/2018$133.00$15.600Put000.446559 (-0.16528)-0.971339
10/26/2018$132.00$14.550Put000.369652 (-0.179551)-0.986298
10/26/2018$131.00$13.575Put000.377885 (-0.172985)-0.975919
10/26/2018$130.00$12.625Put010.39401 (-0.107833)-0.959243
10/26/2018$129.00$11.575Put000.334813 (-0.161637)-0.973074
10/26/2018$128.00$10.825Put040 (-1)0.429324 (-0.091805)-0.908004
10/26/2018$127.00$9.700Put0126 (-5)0.358452 (-0.138959)-0.930505
10/26/2018$126.00$8.775Put037 (-57)0.353671 (-0.029062)-0.906893
10/26/2018$125.00$7.525Put074 (-98)
10/26/2018$124.00$6.525Put031 (-51)
10/26/2018$123.00$5.175Put0181 (-1)
10/26/2018$122.00$4.775Put03410.230965 (+0.031263)-0.866273
10/26/2018$121.00$3.850Put123520.210182 (-0.004312)-0.825196
10/26/2018$120.00$3.075Put503150.214869 (+0.008187)-0.743575
10/26/2018$119.00$2.375Put20239 (+11)0.21653 (+0.009798)-0.649831
10/26/2018$118.00$1.835Put75395 (+3)0.22463 (+0.01479)-0.54436
10/26/2018$117.00$1.370Put75284 (+8)0.230999 (+0.015035)-0.444036
10/26/2018$116.00$1.015Put10463 (+10)0.242071 (+0.018538)-0.351794
10/26/2018$115.00$0.740Put70196 (+6)0.246999 (+0.016439)-0.272254
10/26/2018$114.00$0.545Put6140 (+4)0.260059 (+0.018086)-0.208673
10/26/2018$113.00$0.395Put1458 (+6)0.267453 (+0.019466)-0.156619
10/26/2018$112.00$0.295Put10412 (+1)0.282547 (+0.023013)-0.119058
10/26/2018$111.00$0.220Put21200.292402 (+0.022057)-0.090187
10/26/2018$110.00$0.165Put161130.308423 (+0.023208)-0.068021
10/26/2018$109.00$0.125Put01060.318906 (+0.02572)-0.052086
10/26/2018$108.00$0.100Put01000.334375 (+0.032456)-0.041038
10/26/2018$107.00$0.070Put01020.347135 (+0.02502)-0.029541
10/26/2018$106.00$0.060Put000.363672 (+0.030438)-0.024594
10/26/2018$105.00$0.040Put0190.366616 (+0.02585)-0.016958
10/26/2018$104.00$0.065Put050.422295 (+0.073787)-0.022491
10/26/2018$103.00$0.080Put000.469453 (+0.096413)-0.025021
10/26/2018$102.00$0.115Put000.53072 (+0.089334)-0.030585
10/26/2018$100.00$0.035Put000.499353 (+0.058228)-0.011463
10/26/2018$95.00$0.035Put050.631065 (+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

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