Stocks Options

LAST PRICE
150.7400
TODAY'S CHANGE (%)
Trending Down-0.5100 (-0.3372%)

Bid / Lots
150.7400/ 2
Ask / Lots
151.0000/ 5
Open / Previous Close
152.4800 / 151.2500
Day Range
Low 150.1350
High 152.5000
52 Week Range
Low 135.3672
High 170.1700
Volume
7,895,285
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 20.858

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVXIn the Money	$78.70In the Money	$82.80In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$73.75In the Money	$77.50In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$68.70In the Money	$72.65In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$63.75In the Money	$67.50In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$59.55In the Money	$62.50In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$53.70In the Money	$57.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$48.75In the Money	$52.55In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$43.75In the Money	$47.50In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$38.85In the Money	$42.35In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CVXIn the Money	$34.35In the Money	$37.50In 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	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CVXIn the Money	$29.10In the Money	$32.15In the Money	$31.10In the Money	$1.75In the Money	5In the Money	40In the Money	Filter Table By Strike Price of$120.00	CVXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CVXIn the Money	$28.35In the Money	$30.55In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$27.55In the Money	$29.70In 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	$0.04Out 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	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	CVXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CVXIn the Money	$25.30In the Money	$27.65In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	16Out of the Money	30Out of the Money
CVXIn the Money	$24.60In the Money	$27.15In the Money	$15.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	CVXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
CVXIn the Money	$24.65In the Money	$25.10In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$22.60In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	CVXOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.02Out of the Money	12Out of the Money	---Out of the Money
CVXIn the Money	$22.60In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	CVXOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.02Out of the Money	20Out of the Money	---Out of the Money
CVXIn the Money	$19.75In the Money	$23.05In the Money	$21.71In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$129.00	CVXOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	114Out of the Money
CVXIn the Money	$20.65In the Money	$22.00In the Money	$15.85In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$130.00	CVXOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
CVXIn the Money	$19.00In the Money	$21.10In 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	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$18.70In the Money	$19.05In the Money	$19.89In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$132.00	CVXOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.08Out of the Money	15Out of the Money	19Out of the Money
CVXIn the Money	$17.65In the Money	$18.10In 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	$0.02Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CVXIn the Money	$16.70In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	CVXOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CVXIn the Money	$14.85In the Money	$16.10In the Money	$16.65In the Money	$4.50In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$135.00	CVXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	5Out of the Money	238Out of the Money
CVXIn the Money	$13.65In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	CVXOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CVXIn the Money	$13.75In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	CVXOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	4Out of the Money	115Out of the Money
CVXIn the Money	$11.75In the Money	$14.80In the Money	$8.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	CVXOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	2Out of the Money	46Out of the Money
CVXIn the Money	$11.05In the Money	$12.15In the Money	$4.52In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$139.00	CVXOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	115Out of the Money	111Out of the Money
CVXIn the Money	$10.80In the Money	$12.00In the Money	$11.34In the Money	$-0.85In the Money	3In the Money	289In the Money	Filter Table By Strike Price of$140.00	CVXOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	76Out of the Money	322Out of the Money
CVXIn the Money	$8.85In the Money	$11.15In the Money	$10.32In the Money	$-0.56In the Money	9In the Money	51In the Money	Filter Table By Strike Price of$141.00	CVXOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	88Out of the Money	77Out of the Money
CVXIn the Money	$8.90In the Money	$10.10In the Money	$9.48In the Money	$1.95In the Money	8In the Money	30In the Money	Filter Table By Strike Price of$142.00	CVXOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	86Out of the Money	99Out of the Money
CVXIn the Money	$7.90In the Money	$9.20In the Money	$8.39In the Money	$-1.35In the Money	18In the Money	55In the Money	Filter Table By Strike Price of$143.00	CVXOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.05Out of the Money	3,149Out of the Money	116Out of the Money
CVXIn the Money	$7.00In the Money	$8.20In the Money	$6.87In the Money	$-0.55In the Money	7In the Money	127In the Money	Filter Table By Strike Price of$144.00	CVXOut of the Money	$0.26Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	78Out of the Money	276Out of the Money
CVXIn the Money	$6.10In the Money	$7.25In the Money	$6.46In the Money	$-0.82In the Money	48In the Money	376In the Money	Filter Table By Strike Price of$145.00	CVXOut of the Money	$0.36Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.04Out of the Money	87Out of the Money	957Out of the Money
CVXIn the Money	$5.25In the Money	$6.45In the Money	$5.17In the Money	$-1.28In the Money	35In the Money	184In the Money	Filter Table By Strike Price of$146.00	CVXOut of the Money	$0.45Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$-0.06Out of the Money	221Out of the Money	1,121Out of the Money
CVXIn the Money	$4.45In the Money	$4.85In the Money	$4.42In the Money	$-0.88In the Money	42In the Money	137In the Money	Filter Table By Strike Price of$147.00	CVXOut of the Money	$0.64Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$-0.02Out of the Money	263Out of the Money	510Out of the Money
CVXIn the Money	$3.75In the Money	$4.75In the Money	$3.63In the Money	$-1.14In the Money	157In the Money	284In the Money	Filter Table By Strike Price of$148.00	CVXNear the Money	$0.94Near the Money	$1.01Near the Money	$0.93Near the Money	$-0.08Near the Money	297Near the Money	214Near the Money
CVXIn the Money	$3.05In the Money	$3.80In the Money	$2.89In the Money	$-1.01In the Money	133In the Money	329In the Money	Filter Table By Strike Price of$149.00	CVXNear the Money	$1.19Near the Money	$1.25Near the Money	$1.25Near the Money	$0.02Near the Money	284Near the Money	264Near the Money
CVXUnderlying issue's last price	$2.45Underlying issue's last price	$2.54Underlying issue's last price	$2.42Underlying issue's last price	$-0.84Underlying issue's last price	860Underlying issue's last price	896Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	CVXUnderlying issue's last price	$1.49Underlying issue's last price	$1.64Underlying issue's last price	$1.66Underlying issue's last price	$-0.03Underlying issue's last price	724Underlying issue's last price	378Underlying issue's last price
CVXNear the Money	$1.29Near the Money	$1.44Near the Money	$1.30Near the Money	$-0.60Near the Money	1,818Near the Money	886Near the Money	Filter Table By Strike Price of$152.50	CVXIn the Money	$2.93In the Money	$2.99In the Money	$3.01In the Money	$0.11In the Money	339In the Money	380In the Money
CVXOut of the Money	$0.61Out of the Money	$0.67Out of the Money	$0.64Out of the Money	$-0.45Out of the Money	5,375Out of the Money	2,642Out of the Money	Filter Table By Strike Price of$155.00	CVXIn the Money	$3.80In the Money	$5.40In the Money	$4.30In the Money	$-0.30In the Money	10In the Money	112In the Money
CVXOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$-0.35Out of the Money	1,820Out of the Money	1,052Out of the Money	Filter Table By Strike Price of$157.50	CVXIn the Money	$6.00In the Money	$7.95In the Money	$6.75In the Money	$0.50In the Money	1In the Money	1In the Money
CVXOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	680Out of the Money	585Out of the Money	Filter Table By Strike Price of$160.00	CVXIn the Money	$8.35In the Money	$9.60In the Money	$15.35In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	135Out of the Money	193Out of the Money	Filter Table By Strike Price of$162.50	CVXIn the Money	$11.60In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	147Out of the Money	1,888Out of the Money	Filter Table By Strike Price of$165.00	CVXIn the Money	$13.65In the Money	$16.30In the Money	$14.05In the Money	$14.05In the Money	1In the Money	---In the Money
CVXOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$167.50	CVXIn the Money	$16.50In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	46Out of the Money	131Out of the Money	Filter Table By Strike Price of$170.00	CVXIn the Money	$19.05In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.59Out of the Money	$0.03Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	CVXIn the Money	$20.65In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.10Out 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$175.00	CVXIn the Money	$23.20In the Money	$26.35In the Money	$23.60In 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	$0.02Out of the Money	$0.02Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	CVXIn the Money	$28.05In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out 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	$33.50In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out 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	$38.15In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out 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	$43.35In the Money	$45.65In 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$200.00	CVXIn the Money	$48.10In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out 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	$53.30In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out 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	$57.65In the Money	$60.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out 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	$63.00In the Money	$66.20In 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 11, 2024)

Put Options (expires Friday October 11, 2024)