CVX Option Chain

End of day data from December 6, 2021 for CVX options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. CVX
  4. >
  5. Option Chain
|USD |CVX: $118.26 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CVX10Dec21C115.00CALL115.00$2.28$2.14 / 20$2.25 / 129891,09624.718833%0.697602-0.0913670.1194830.0475340.010858
CVX10Dec21C118.00CALL118.00$0.73$0.71 / 1$0.75 / 1470280324.875737%0.304762-0.0976040.1200120.0477440.004789
CVX10Dec21C120.00CALL120.00$0.27$0.26 / 12$0.29 / 1167576624.951047%0.118576-0.0560980.0679970.0270510.001870
CVX10Dec21C117.00CALL117.00$1.15$1.07 / 14$1.15 / 125922,40524.954239%0.432176-0.1082470.1347300.0536000.006774
CVX10Dec21C122.00CALL122.00$0.09$0.08 / 19$0.10 / 2048626325.390002%0.032701-0.0208280.0250500.0099660.000517
CVX10Dec21P113.00PUT113.00$0.47$0.49 / 46$0.52 / 4646958531.864187%-0.111198-0.0568980.0649610.025843-0.001797
CVX10Dec21C119.00CALL119.00$0.48$0.44 / 20$0.47 / 1946276324.803253%0.198263-0.0782870.0954600.0379770.003122
CVX10Dec21C116.00CALL116.00$1.65$1.55 / 19$1.64 / 314471,42724.856361%0.568250-0.1061890.1346670.0535750.008879
CVX10Dec21P114.00PUT114.00$0.71$0.69 / 71$0.73 / 504381,18730.850985%-0.192639-0.0826360.0938070.037319-0.003118
CVX10Dec21C121.00CALL121.00$0.18$0.15 / 90$0.17 / 1739332425.151679%0.065054-0.0360420.0434940.0173030.001027
CVX10Dec21P116.00PUT116.00$1.39$1.33 / 13$1.44 / 235022929.619545%-0.431112-0.1209070.1346670.053575-0.007012
CVX10Dec21C124.00CALL124.00$0.03$0.03 / 17$0.04 / 1827410727.165793%0.006348-0.0051200.0061280.0024380.000101
CVX10Dec21C123.00CALL123.00$0.05$0.05 / 13$0.06 / 1327116526.191896%0.015055-0.0108570.0130240.0051810.000238
CVX10Dec21P115.00PUT115.00$1.02$0.97 / 62$1.03 / 2323457730.154794%-0.301761-0.1060850.1194830.047534-0.004895
CVX10Dec21P110.00PUT110.00$0.18$0.18 / 10$0.19 / 92211,01735.635213%-0.010861-0.0085130.0098190.003906-0.000175
CVX10Dec21P109.00PUT109.00$0.14$0.13 / 19$0.15 / 1821945937.394230%-0.003906-0.0034400.0039760.001582-0.000063
CVX10Dec21P112.00PUT112.00$0.36$0.34 / 45$0.37 / 1719276232.878265%-0.057594-0.0344890.0395460.015733-0.000929
CVX10Dec21P117.00PUT117.00$1.80$1.77 / 39$1.95 / 1117414628.968087%-0.567187-0.1229630.1347300.053600-0.009254
CVX10Dec21P90.00PUT90.00$0.01$0.02 / 351328187.551713%-0.0000010.0000000.0000010.0000000.000000
CVX10Dec21C114.00CALL114.00$3.47$2.84 / 20$2.96 / 2011250824.440769%0.806723-0.0679170.0938070.0373190.012498
CVX10Dec21P105.00PUT105.00$0.07$0.05 / 10$0.06 / 119913145.150836%-0.000016-0.0000210.0000250.0000100.000000
CVX10Dec21P102.00PUT102.00$0.04$0.03 / 9$0.04 / 10837752.130530%-0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P111.00PUT111.00$0.26$0.25 / 13$0.27 / 157476334.400717%-0.026580-0.0183330.0210910.008391-0.000428
CVX10Dec21P104.00PUT104.00$0.05$0.04 / 10$0.05 / 87338847.171373%-0.000003-0.0000040.0000050.0000020.000000
CVX10Dec21C113.00CALL113.00$3.84$3.65 / 30$3.80 / 316143924.868830%0.888164-0.0421770.0649610.0258430.013682
CVX10Dec21C125.00CALL125.00$0.01$0.01 / 27$0.02 / 225516226.609311%0.002453-0.0021890.0026160.0010410.000039
CVX10Dec21P118.00PUT118.00$2.45$2.40 / 40$2.58 / 14517929.381402%-0.694600-0.1123190.1200120.047744-0.011376
CVX10Dec21P106.00PUT106.00$0.10$0.06 / 21$0.07 / 124220842.819781%-0.000080-0.0000950.0001100.000044-0.000001
CVX10Dec21P99.00PUT99.00$0.04$0.01 / 18$0.04 / 71314859.554875%-0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P107.00PUT107.00$0.07$0.08 / 11$0.09 / 222529241.170507%-0.000337-0.0003640.0004220.000168-0.000005
CVX10Dec21C112.00CALL112.00$4.44$4.45 / 62$4.65 / 102427022.062327%0.941769-0.0197670.0395460.0157330.014413
CVX10Dec21C128.00CALL128.00$0.02$0.03 / 12215737.494054%0.000085-0.0000980.0001160.0000460.000001
CVX10Dec21P95.00PUT95.00$0.02$0.04 / 471711477.285245%-0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P120.00PUT120.00$3.60$4.00 / 37$4.20 / 32143032.799835%-0.880787-0.0708110.0679970.027051-0.014568
CVX10Dec21P119.00PUT119.00$2.82$3.20 / 13$3.35 / 20143331.280000%-0.801099-0.0930000.0954600.037977-0.013180
CVX10Dec21C126.00CALL126.00$0.01$0.03 / 111128932.114498%0.000870-0.0008510.0010150.0004040.000014
CVX10Dec21P108.00PUT108.00$0.11$0.10 / 8$0.12 / 101038339.386658%-0.001230-0.0012050.0013950.000555-0.000020
CVX10Dec21C107.00CALL107.00$10.19$9.10 / 33$9.40 / 30104444.283909%0.9990260.0143640.0004220.0001680.014652
CVX10Dec21C110.00CALL110.00$7.34$6.25 / 76$6.50 / 31820838.668959%0.9885010.0062110.0098190.0039060.014894
CVX10Dec21C109.00CALL109.00$7.12$7.20 / 32$7.60 / 4253944.322321%0.9954560.0112860.0039760.0015820.014869
CVX10Dec21P103.00PUT103.00$0.05$0.03 / 15$0.05 / 13553949.734368%-0.000001-0.0000010.0000010.0000000.000000
CVX10Dec21C105.00CALL105.00$11.85$11.10 / 32$11.60 / 3032152.324246%0.9993460.0147090.0000250.0000100.014383
CVX10Dec21C100.00CALL100.00$17.17$16.10 / 30$16.35 / 3031374.586308%0.9993630.0147360.0000010.0000000.013699
CVX10Dec21C127.00CALL127.00$0.01$0.03 / 8228434.829523%0.000283-0.0003010.0003590.0001430.000004
CVX10Dec21C111.00CALL111.00$6.10$5.35 / 37$5.55 / 10215435.669752%0.972782-0.0036100.0210910.0083910.014777
CVX10Dec21C106.00CALL106.00$9.75$10.10 / 32$10.40 / 302548.309843%0.9992830.0146340.0001100.0000440.014519
CVX10Dec21C85.00CALL85.00$31.15$31.00 / 40$31.50 / 4521138.653135%0.9993630.0147540.0000010.0000000.011644
CVX10Dec21C130.00CALL130.00$0.01$0.03 / 10117142.685620%0.000006-0.0000080.0000090.0000040.000000
CVX10Dec21P100.00PUT100.00$0.02$0.02 / 14$0.03 / 1211,10556.292105%-0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P85.00PUT85.00$0.03$0.02 / 8118104.938634%-0.0000010.0000000.0000010.0000000.000000
CVX10Dec21C160.00CALL160.00$0.06 / 5200115.909997%0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P160.00PUT160.00$43.15 / 62$44.35 / 3000139.313988%-0.999363-0.0146660.0000010.000000-0.021918
CVX10Dec21C155.00CALL155.00$0.80 / 14500165.333007%0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P155.00PUT155.00$36.85 / 65$40.20 / 300091.785710%-0.999363-0.0146710.0000010.000000-0.021233
CVX10Dec21C140.00CALL140.00$0.02$0.18 / 6501186.829178%0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P140.00PUT140.00$23.45 / 56$24.00 / 410087.807718%-0.999363-0.0146890.0000010.000000-0.019178
CVX10Dec21P135.00PUT135.00$18.55 / 46$19.00 / 400077.131543%-0.999363-0.0146950.0000010.000000-0.018493
CVX10Dec21C135.00CALL135.00$0.05$0.06 / 520260.539643%0.0000010.0000000.0000010.0000000.000000
CVX10Dec21P130.00PUT130.00$13.70 / 30$14.20 / 500069.874288%-0.999357-0.0147090.0000090.000004-0.017808
CVX10Dec21C129.00CALL129.00$0.08$0.03 / 502640.111771%0.000023-0.0000290.0000340.0000140.000000
CVX10Dec21P129.00PUT129.00$13.10$12.65 / 33$13.00 / 370160.627171%-0.999339-0.0147310.0000340.000014-0.017671
CVX10Dec21P128.00PUT128.00$12.95$11.60 / 40$12.00 / 370155.922278%-0.999278-0.0148010.0001160.000046-0.017533
CVX10Dec21P127.00PUT127.00$12.25$10.70 / 30$11.00 / 390254.691487%-0.999079-0.0150060.0003590.000143-0.017393
CVX10Dec21P126.00PUT126.00$9.70 / 30$9.95 / 300049.918227%-0.998493-0.0155570.0010150.000404-0.017246
CVX10Dec21P125.00PUT125.00$9.50$8.60 / 41$9.00 / 320245.105194%-0.996909-0.0168960.0026160.001041-0.017084
CVX10Dec21P124.00PUT124.00$7.70 / 30$8.00 / 320043.292720%-0.993014-0.0198270.0061280.002438-0.016886
CVX10Dec21P123.00PUT123.00$6.70 / 31$7.05 / 300040.157299%-0.984308-0.0255660.0130240.005181-0.016611
CVX10Dec21P122.00PUT122.00$7.00$5.80 / 30$6.00 / 300236.747799%-0.966661-0.0355380.0250500.009966-0.016195
CVX10Dec21P121.00PUT121.00$6.40$4.85 / 31$5.10 / 3102534.474452%-0.934309-0.0507530.0434940.017303-0.015548
CVX10Dec21C108.00CALL108.00$6.55$8.15 / 39$8.75 / 3001144.385739%0.9981330.0135220.0013950.0005550.014775
CVX10Dec21C104.00CALL104.00$13.56$12.10 / 34$12.65 / 300056.327940%0.9993600.0147270.0000050.0000020.014246
CVX10Dec21C103.00CALL103.00$13.05 / 40$13.65 / 20058.163014%0.9993620.0147320.0000010.0000000.014109
CVX10Dec21C102.00CALL102.00$11.85$14.05 / 35$14.35 / 3001064.329700%0.9993620.0147340.0000010.0000000.013973
CVX10Dec21P101.00PUT101.00$0.17$0.02 / 23$0.04 / 2101254.334774%-0.0000010.0000000.0000010.0000000.000000
CVX10Dec21C101.00CALL101.00$16.48$15.05 / 37$15.35 / 300065.963085%0.9993620.0147350.0000010.0000000.013836
CVX10Dec21C99.00CALL99.00$17.05 / 34$17.75 / 650089.757702%0.9993630.0147370.0000010.0000000.013562
CVX10Dec21C95.00CALL95.00$22.53$21.05 / 37$21.40 / 330092.627120%0.9993630.0147420.0000010.0000000.013014
CVX10Dec21C90.00CALL90.00$25.70 / 30$26.75 / 3000105.983657%0.9993630.0147480.0000010.0000000.012329