Stocks Options

LAST PRICE
147.2700
TODAY'S CHANGE (%)
Trending Up1.7800 (1.2235%)

Bid / Lots
145.0300/ 1
Ask / Lots
147.1500/ 10
Open / Previous Close
145.3700 / 145.4900
Day Range
Low 144.2800
High 147.4800
52 Week Range
Low 135.3672
High 170.1700
Volume
7,490,712
below 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 20.882

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	$75.40In the Money	$78.55In 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	$70.95In the Money	$73.55In 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	$65.40In the Money	$68.55In 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	$60.95In the Money	$63.55In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$55.95In the Money	$58.60In 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	$50.45In the Money	$53.60In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$45.45In the Money	$48.60In 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	$40.45In the Money	$44.20In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CVXIn the Money	$35.50In the Money	$38.60In 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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CVXIn the Money	$31.85In the Money	$32.95In 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	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVXIn the Money	$26.65In the Money	$28.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
CVXIn the Money	$25.80In the Money	$27.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$25.05In 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$122.00	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	$23.35In the Money	$24.60In 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	$21.90In 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$124.00	CVXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVXIn the Money	$21.30In the Money	$22.60In the Money	$19.80In the Money	$-2.77In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$125.00	CVXOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	17Out of the Money
CVXIn the Money	$20.40In the Money	$21.60In 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	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CVXIn the Money	$19.45In the Money	$21.60In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CVXIn the Money	$18.00In the Money	$19.60In 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	$-0.01Out of the Money	39Out of the Money	21Out of the Money
CVXIn the Money	$17.45In the Money	$18.60In 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	$0.12Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
CVXIn the Money	$16.40In the Money	$17.90In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
CVXIn the Money	$15.20In the Money	$17.55In 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	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CVXIn the Money	$14.80In the Money	$16.40In 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	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVXIn the Money	$13.25In the Money	$15.60In 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	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	421Out of the Money	15Out of the Money
CVXIn the Money	$13.15In the Money	$13.65In 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	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	16Out of the Money
CVXIn the Money	$11.40In the Money	$14.45In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	36Out of the Money	388Out of the Money
CVXIn the Money	$10.85In the Money	$11.65In 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	$0.07Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	434Out of the Money	155Out of the Money
CVXIn the Money	$10.40In the Money	$10.80In the Money	$9.29In the Money	$0.39In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$137.00	CVXOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	35Out of the Money	100Out of the Money
CVXIn the Money	$8.80In the Money	$9.75In 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	$0.05Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	82Out of the Money	247Out of the Money
CVXIn the Money	$7.55In the Money	$8.75In the Money	$7.26In the Money	$0.57In the Money	15In the Money	19In the Money	Filter Table By Strike Price of$139.00	CVXOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	24Out of the Money	238Out of the Money
CVXIn the Money	$6.55In the Money	$7.65In the Money	$6.07In the Money	$0.11In the Money	12In the Money	138In the Money	Filter Table By Strike Price of$140.00	CVXOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	197Out of the Money	3,657Out of the Money
CVXIn the Money	$5.60In the Money	$6.70In the Money	$5.06In the Money	$-0.11In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$141.00	CVXOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.20Out of the Money	157Out of the Money	607Out of the Money
CVXIn the Money	$4.65In the Money	$5.75In the Money	$5.46In the Money	$1.27In the Money	33In the Money	266In the Money	Filter Table By Strike Price of$142.00	CVXOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.30Out of the Money	789Out of the Money	799Out of the Money
CVXIn the Money	$4.00In the Money	$4.80In the Money	$3.35In the Money	$-0.15In the Money	23In the Money	288In the Money	Filter Table By Strike Price of$143.00	CVXOut of the Money	$0.27Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$-0.39Out of the Money	100Out of the Money	642Out of the Money
CVXIn the Money	$2.96In the Money	$3.95In the Money	$3.55In the Money	$0.84In the Money	248In the Money	243In the Money	Filter Table By Strike Price of$144.00	CVXOut of the Money	$0.40Out of the Money	$0.51Out of the Money	$0.42Out of the Money	$-0.59Out of the Money	336Out of the Money	406Out of the Money
CVXIn the Money	$2.87In the Money	$3.10In the Money	$3.12In the Money	$1.12In the Money	497In the Money	1,394In the Money	Filter Table By Strike Price of$145.00	CVXNear the Money	$0.60Near the Money	$0.68Near the Money	$0.59Near the Money	$-0.79Near the Money	310Near the Money	733Near the Money
CVXIn the Money	$2.25In the Money	$2.32In the Money	$2.34In the Money	$0.79In the Money	506In the Money	435In the Money	Filter Table By Strike Price of$146.00	CVXNear the Money	$0.90Near the Money	$0.97Near the Money	$0.93Near the Money	$-0.89Near the Money	77Near the Money	204Near the Money
CVXUnderlying issue's last price	$1.50Underlying issue's last price	$1.70Underlying issue's last price	$1.76Underlying issue's last price	$0.67Underlying issue's last price	2,474Underlying issue's last price	2,667Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	CVXUnderlying issue's last price	$1.28Underlying issue's last price	$1.34Underlying issue's last price	$1.32Underlying issue's last price	$-1.58Underlying issue's last price	35Underlying issue's last price	189Underlying issue's last price
CVXNear the Money	$1.15Near the Money	$1.21Near the Money	$1.18Near the Money	$0.43Near the Money	1,084Near the Money	2,841Near the Money	Filter Table By Strike Price of$148.00	CVXIn the Money	$1.76In the Money	$1.88In the Money	$1.91In the Money	$-3.80In the Money	48In the Money	92In the Money
CVXNear the Money	$0.74Near the Money	$0.84Near the Money	$0.84Near the Money	$0.30Near the Money	1,096Near the Money	703Near the Money	Filter Table By Strike Price of$149.00	CVXIn the Money	$2.29In the Money	$2.66In the Money	$2.75In the Money	$-1.33In the Money	72In the Money	35In the Money
CVXNear the Money	$0.45Near the Money	$0.59Near the Money	$0.50Near the Money	$0.16Near the Money	1,047Near the Money	1,365Near the Money	Filter Table By Strike Price of$150.00	CVXIn the Money	$3.10In the Money	$3.70In the Money	$3.64In the Money	$-2.14In the Money	25In the Money	40In the Money
CVXOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.04Out of the Money	554Out of the Money	1,922Out of the Money	Filter Table By Strike Price of$152.50	CVXIn the Money	$5.15In the Money	$6.30In the Money	$6.28In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	126Out of the Money	316Out of the Money	Filter Table By Strike Price of$155.00	CVXIn the Money	$6.55In the Money	$8.15In the Money	$8.75In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	19Out of the Money	124Out of the Money	Filter Table By Strike Price of$157.50	CVXIn the Money	$9.50In the Money	$11.25In the Money	$11.20In 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	$-0.09Out of the Money	12Out of the Money	44Out of the Money	Filter Table By Strike Price of$160.00	CVXIn the Money	$12.55In the Money	$13.70In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$162.50	CVXIn the Money	$15.00In the Money	$16.20In 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	$-0.07Out of the Money	100Out of the Money	512Out of the Money	Filter Table By Strike Price of$165.00	CVXIn the Money	$17.55In the Money	$18.30In 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	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$167.50	CVXIn the Money	$20.05In the Money	$20.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	CVXIn the Money	$22.50In the Money	$22.80In 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	$27.10In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.05Out 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	$32.05In the Money	$33.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out 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	$37.00In the Money	$39.05In 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	$41.60In the Money	$43.95In 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	$46.80In the Money	$48.90In 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$200.00	CVXIn the Money	$51.75In the Money	$54.35In 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	$56.65In the Money	$58.95In 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	$61.75In the Money	$63.85In 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	$66.75In the Money	$68.85In 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)