Stocks Options

LAST PRICE
149.0500
TODAY'S CHANGE (%)
Trending Up1.7800 (1.2087%)

Bid / Lots
149.0300/ 2
Ask / Lots
149.0600/ 1
Open / Previous Close
146.3500 / 147.2700
Day Range
Low 145.4500
High 149.5700
52 Week Range
Low 135.3672
High 170.1700
Volume
1,831,830
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.890

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVXIn the Money	$77.50In the Money	$81.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	CVXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$72.50In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$67.50In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$62.50In the Money	$66.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	CVXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$57.50In the Money	$61.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	CVXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$52.50In the Money	$56.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$47.55In the Money	$51.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	CVXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$42.55In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	CVXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CVXIn the Money	$37.55In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	CVXOut of the Money	---Out of the Money	$0.77Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CVXIn the Money	$32.55In the Money	$35.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	CVXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVXIn the Money	$28.70In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	CVXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
CVXIn the Money	$27.05In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	CVXOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$26.25In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	CVXOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$25.25In the Money	$27.10In the Money	$19.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$123.00	CVXOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$24.65In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	CVXOut of the Money	---Out of the Money	$1.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVXIn the Money	$23.10In the Money	$24.30In the Money	$19.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	CVXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CVXIn the Money	$22.95In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CVXIn the Money	$21.95In the Money	$22.50In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CVXIn the Money	$21.00In the Money	$21.70In the Money	$14.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$128.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CVXIn the Money	$19.40In the Money	$20.90In the Money	$13.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$129.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CVXIn the Money	$18.95In the Money	$20.25In the Money	$16.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	CVXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	171Out of the Money
CVXIn the Money	$18.00In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CVXIn the Money	$17.00In the Money	$17.75In the Money	$15.08In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$132.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVXIn the Money	$16.00In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money
CVXIn the Money	$14.50In the Money	$15.50In the Money	$15.03In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$134.00	CVXOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CVXIn the Money	$13.65In the Money	$14.25In the Money	$10.83In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$135.00	CVXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
CVXIn the Money	$12.75In the Money	$13.30In the Money	$8.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$136.00	CVXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	551Out of the Money
CVXIn the Money	$11.45In the Money	$12.35In the Money	$9.29In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$137.00	CVXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1Out of the Money	97Out of the Money
CVXIn the Money	$10.30In the Money	$11.70In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	CVXOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	18Out of the Money	294Out of the Money
CVXIn the Money	$10.00In the Money	$10.35In the Money	$7.26In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$139.00	CVXOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	228Out of the Money
CVXIn the Money	$9.05In the Money	$9.35In the Money	$6.00In the Money	$-0.07In the Money	1In the Money	129In the Money	Filter Table By Strike Price of$140.00	CVXOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	34Out of the Money	3,709Out of the Money
CVXIn the Money	$8.10In the Money	$8.30In the Money	$5.06In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$141.00	CVXOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.01Out of the Money	1Out of the Money	708Out of the Money
CVXIn the Money	$6.90In the Money	$7.35In the Money	$6.00In the Money	$0.54In the Money	2In the Money	267In the Money	Filter Table By Strike Price of$142.00	CVXOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	721Out of the Money	1,326Out of the Money
CVXIn the Money	$6.20In the Money	$6.40In the Money	$3.35In the Money	$0.00In the Money	---In the Money	291In the Money	Filter Table By Strike Price of$143.00	CVXOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.15Out of the Money	18Out of the Money	691Out of the Money
CVXIn the Money	$5.30In the Money	$5.45In the Money	$5.45In the Money	$1.90In the Money	107In the Money	200In the Money	Filter Table By Strike Price of$144.00	CVXOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.20Out of the Money	23Out of the Money	461Out of the Money
CVXIn the Money	$4.45In the Money	$4.60In the Money	$4.21In the Money	$1.09In the Money	48In the Money	1,446In the Money	Filter Table By Strike Price of$145.00	CVXOut of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.16Out of the Money	293Out of the Money	822Out of the Money
CVXIn the Money	$3.60In the Money	$3.80In the Money	$3.97In the Money	$1.63In the Money	130In the Money	471In the Money	Filter Table By Strike Price of$146.00	CVXOut of the Money	$0.52Out of the Money	$0.70Out of the Money	$0.47Out of the Money	$-0.46Out of the Money	62Out of the Money	202Out of the Money
CVXIn the Money	$2.72In the Money	$3.00In the Money	$3.29In the Money	$1.53In the Money	186In the Money	1,958In the Money	Filter Table By Strike Price of$147.00	CVXNear the Money	$0.76Near the Money	$0.85Near the Money	$0.63Near the Money	$-0.69Near the Money	91Near the Money	186Near the Money
CVXIn the Money	$2.16In the Money	$2.34In the Money	$2.57In the Money	$1.41In the Money	816In the Money	2,619In the Money	Filter Table By Strike Price of$148.00	CVXNear the Money	$1.00Near the Money	$1.24Near the Money	$0.83Near the Money	$-1.08Near the Money	135Near the Money	94Near the Money
CVXUnderlying issue's last price	$1.61Underlying issue's last price	$1.75Underlying issue's last price	$1.70Underlying issue's last price	$0.86Underlying issue's last price	1,412Underlying issue's last price	1,295Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	CVXUnderlying issue's last price	$1.51Underlying issue's last price	$1.63Underlying issue's last price	$1.55Underlying issue's last price	$-1.20Underlying issue's last price	218Underlying issue's last price	60Underlying issue's last price
CVXNear the Money	$1.10Near the Money	$1.28Near the Money	$1.23Near the Money	$0.73Near the Money	1,436Near the Money	1,623Near the Money	Filter Table By Strike Price of$150.00	CVXIn the Money	$1.90In the Money	$2.24In the Money	$1.85In the Money	$-1.79In the Money	37In the Money	59In the Money
CVXOut of the Money	$0.41Out of the Money	$0.53Out of the Money	$0.48Out of the Money	$0.31Out of the Money	3,196Out of the Money	2,067Out of the Money	Filter Table By Strike Price of$152.50	CVXIn the Money	$3.80In the Money	$4.00In the Money	$6.28In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.17Out of the Money	363Out of the Money	417Out of the Money	Filter Table By Strike Price of$155.00	CVXIn the Money	$6.00In the Money	$6.30In the Money	$8.75In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.06Out of the Money	41Out of the Money	140Out of the Money	Filter Table By Strike Price of$157.50	CVXIn the Money	$8.30In the Money	$9.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	205Out of the Money	56Out of the Money	Filter Table By Strike Price of$160.00	CVXIn the Money	$10.80In the Money	$11.30In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$162.50	CVXIn the Money	$13.25In the Money	$13.60In the Money	$13.75In the Money	$13.75In the Money	18In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	612Out of the Money	Filter Table By Strike Price of$165.00	CVXIn the Money	$15.65In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$167.50	CVXIn the Money	$17.85In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	CVXIn the Money	$20.35In the Money	$21.10In the Money	$24.35In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$175.00	CVXIn the Money	$24.40In the Money	$27.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	CVXIn the Money	$29.40In the Money	$32.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	CVXIn the Money	$34.40In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	CVXIn the Money	$39.40In the Money	$42.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	CVXIn the Money	$44.40In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	CVXIn the Money	$49.40In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	CVXIn the Money	$54.40In the Money	$57.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	CVXIn the Money	$59.65In the Money	$62.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	CVXIn the Money	$64.40In the Money	$67.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Chevron Corp
NYSE:CVXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)