CVX Option Chain

End of day data from March 5, 2021 for CVX options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. CVX
  4. >
  5. Option Chain
|USD |CVX: $108.86 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CVX12Mar21C110.00CALL110.00$1.65$1.44 / 82$1.77 / 363,2021,02433.297860%0.420857-0.1243630.0730750.0630060.009697
CVX12Mar21C108.00CALL108.00$2.62$2.51 / 7$2.77 / 121,6321,36034.615388%0.568938-0.1227460.0733940.0632810.013024
CVX12Mar21C115.00CALL115.00$0.44$0.36 / 7$0.49 / 311,15043735.068333%0.134643-0.0704140.0405180.0349350.003136
CVX12Mar21C105.00CALL105.00$4.76$4.35 / 20$4.80 / 101,0061,02534.265646%0.772260-0.0891900.0562960.0485390.017445
CVX12Mar21C100.00CALL100.00$9.10$8.35 / 10$9.35 / 308211,25829.678156%0.958285-0.0150040.0163170.0140690.020928
CVX12Mar21C109.00CALL109.00$2.14$1.98 / 45$2.21 / 878220634.092994%0.494475-0.1258640.0745240.0642550.011359
CVX12Mar21C107.00CALL107.00$3.22$3.15 / 6$3.35 / 1077240135.065035%0.641649-0.1151310.0697330.0601250.014631
CVX12Mar21P105.00PUT105.00$0.77$0.63 / 12$0.76 / 1465629532.665258%-0.226649-0.1039380.0562960.048539-0.005568
CVX12Mar21C111.00CALL111.00$1.30$1.19 / 8$1.38 / 3356419034.089388%0.350523-0.1185880.0692620.0597190.008099
CVX12Mar21C112.00CALL112.00$0.95$0.92 / 12$1.00 / 15307833.729308%0.285530-0.1092760.0635140.0547620.006613
CVX12Mar21P103.00PUT103.00$0.34$0.30 / 34$0.42 / 1042015033.596582%-0.126826-0.0713410.0388780.033521-0.003103
CVX12Mar21P104.00PUT104.00$0.63$0.46 / 13$0.55 / 113826633.137685%-0.172386-0.0878340.0477310.041155-0.004226
CVX12Mar21P108.00PUT108.00$1.79$1.57 / 12$1.77 / 202702031.960592%-0.429971-0.1374900.0733940.063281-0.010647
CVX12Mar21P106.00PUT106.00$0.94$0.90 / 10$1.02 / 122682232.572285%-0.288783-0.1183630.0638550.055057-0.007112
CVX12Mar21P107.00PUT107.00$1.36$1.18 / 33$1.37 / 4225810732.190256%-0.357260-0.1298760.0697330.060125-0.008821
CVX12Mar21C106.00CALL106.00$3.80$3.70 / 20$4.05 / 3625218434.615397%0.710126-0.1036160.0638550.0550570.016121
CVX12Mar21P97.00PUT97.00$0.07$0.02 / 30$1.35 / 11222263568.968989%-0.009043-0.0082890.0045640.003935-0.000219
CVX12Mar21C114.00CALL114.00$0.54$0.47 / 14$0.61 / 7200734.106604%0.176998-0.0841180.0485380.0418500.004116
CVX12Mar21P109.00PUT109.00$2.24$2.02 / 20$2.24 / 211851231.555986%-0.504433-0.1406080.0745240.064255-0.012532
CVX12Mar21C104.00CALL104.00$5.46$5.15 / 20$5.65 / 1018164435.340614%0.826523-0.0730860.0477310.0411550.018568
CVX12Mar21P102.00PUT102.00$0.31$0.23 / 17$0.34 / 161783,27535.227473%-0.090090-0.0556230.0303850.026198-0.002201
CVX12Mar21C113.00CALL113.00$0.76$0.67 / 5$0.82 / 616124434.317961%0.227391-0.0974220.0563990.0486280.005278
CVX12Mar21C120.00CALL120.00$0.09$0.04 / 218$0.25 / 7314034740.391228%0.024336-0.0187330.0106850.0092120.000570
CVX12Mar21P101.00PUT101.00$0.25$0.17 / 9$0.25 / 1414048036.144624%-0.061677-0.0415770.0227590.019623-0.001504
CVX12Mar21C103.00CALL103.00$6.10$5.20 / 52$6.80 / 4811711328.284315%0.872083-0.0565920.0388780.0335210.019472
CVX12Mar21C95.00CALL95.00$13.77$12.25 / 7$15.65 / 378135653.888042%0.9962590.0119840.0015300.0013190.020758
CVX12Mar21P110.00PUT110.00$2.75$2.57 / 20$2.79 / 19712631.340796%-0.578052-0.1391060.0730750.063006-0.014412
CVX12Mar21P111.00PUT111.00$3.28$3.20 / 11$3.45 / 4070231.438947%-0.648386-0.1333300.0692620.059719-0.016230
CVX12Mar21P100.00PUT100.00$0.19$0.12 / 4$0.19 / 16422937.121419%-0.040624-0.0297560.0163170.014069-0.000989
CVX12Mar21P113.00PUT113.00$6.15$3.80 / 33$6.20 / 4259035.457311%-0.771518-0.1121620.0563990.048628-0.019489
CVX12Mar21C117.00CALL117.00$0.23$0.18 / 12$0.26 / 3541335.260839%0.072720-0.0451180.0258500.0222880.001699
CVX12Mar21C116.00CALL116.00$0.29$0.05 / 77$0.80 / 10749738.674876%0.100093-0.0571940.0328350.0283100.002335
CVX12Mar21P99.00PUT99.00$0.20$0.01 / 79$1.70 / 4624559964.818317%-0.025697-0.0203620.0111830.009642-0.000625
CVX12Mar21P95.00PUT95.00$0.05$0.06 / 10$0.50 / 1063816261.631807%-0.002650-0.0027730.0015300.001319-0.000064
CVX12Mar21C102.00CALL102.00$7.00$5.60 / 35$8.65 / 412920936.509137%0.908819-0.0408730.0303850.0261980.020155
CVX12Mar21C125.00CALL125.00$0.06$0.01 / 3$0.11 / 11271145.899138%0.002532-0.0025860.0014680.0012660.000060
CVX12Mar21P114.00PUT114.00$5.67$4.20 / 23$7.10 / 3826031.997800%-0.821910-0.0988570.0485380.041850-0.020870
CVX12Mar21C101.00CALL101.00$7.87$6.50 / 38$9.70 / 492033539.583286%0.937231-0.0268260.0227590.0196230.020633
CVX12Mar21P89.00PUT89.00$0.04$0.01 / 1$1.09 / 29194098.427196%-0.000019-0.0000280.0000160.0000130.000000
CVX12Mar21P115.00PUT115.00$6.98$4.70 / 24$8.25 / 4216030.788267%-0.864266-0.0851520.0405180.034935-0.022069
CVX12Mar21P98.00PUT98.00$0.12$0.02 / 9$1.37 / 1011417264.862814%-0.015583-0.0133050.0073170.006309-0.000379
CVX12Mar21C96.00CALL96.00$12.65$11.20 / 11$14.65 / 371411848.689115%0.9938960.0098390.0027100.0023370.020919
CVX12Mar21P112.00PUT112.00$4.05$3.85 / 12$4.15 / 206230.814699%-0.713378-0.1240170.0635140.054762-0.017935
CVX12Mar21C90.00CALL90.00$17.97$17.40 / 3$20.30 / 3351,23959.439450%0.9988590.0146920.0000390.0000330.019725
CVX12Mar21P85.00PUT85.00$0.06$0.20 / 2753893.699478%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C99.00CALL99.00$9.39$8.45 / 3$11.35 / 37414936.996202%0.973212-0.0056090.0111830.0096420.021073
CVX12Mar21C98.00CALL98.00$9.00$9.35 / 12$12.70 / 50331347.694977%0.9833260.0014490.0073170.0063090.021101
CVX12Mar21P97.50PUT97.50$0.15$0.09 / 10$1.35 / 3734367.824475%-0.011937-0.0105650.0058140.005013-0.000290
CVX12Mar21P94.00PUT94.00$0.05$0.02 / 4$1.21 / 3735879.647425%-0.001333-0.0014840.0008200.000707-0.000032
CVX12Mar21P96.00PUT96.00$0.05$0.10 / 1$0.58 / 86212260.623574%-0.005013-0.0049170.0027100.002337-0.000122
CVX12Mar21P94.50PUT94.50$0.08$0.05 / 4$0.41 / 2728560.813815%-0.001892-0.0020420.0011270.000972-0.000046
CVX12Mar21C94.00CALL94.00$14.32$13.35 / 9$16.60 / 3126959.085896%0.9975750.0132740.0008200.0007070.020570
CVX12Mar21P92.50PUT92.50$0.08$0.05 / 5$2.16 / 30251102.448435%-0.000432-0.0005250.0002900.000250-0.000010
CVX12Mar21P75.00PUT75.00$0.10$1.23 / 1012306195.980084%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21P116.00PUT116.00$7.65$5.80 / 28$9.05 / 391032.388631%-0.898816-0.0719310.0328350.028310-0.023089
CVX12Mar21C97.00CALL97.00$11.00$10.25 / 12$13.60 / 3216145.356943%0.9898660.0064660.0045640.0039350.021041
CVX12Mar21C93.00CALL93.00$15.95$14.50 / 9$17.35 / 315358.720952%0.9982710.0140060.0004160.0003590.020368
CVX12Mar21P93.00PUT93.00$0.04$0.02 / 3$2.16 / 819399.603358%-0.000637-0.0007530.0004160.000359-0.000015
CVX12Mar21P125.00PUT125.00$14.30 / 1$17.95 / 300078.880154%-0.996377-0.0173140.0014680.001266-0.027337
CVX12Mar21P120.00PUT120.00$9.50 / 9$13.00 / 220033.569804%-0.974573-0.0334660.0106850.009212-0.025731
CVX12Mar21P117.00PUT117.00$6.70 / 5$9.95 / 490031.094361%-0.926189-0.0598530.0258500.022288-0.023945
CVX12Mar21C97.50CALL97.50$7.88$9.80 / 9$13.10 / 3208345.335846%0.9869710.0041890.0058140.0050130.021080
CVX12Mar21C94.50CALL94.50$10.98$12.90 / 9$15.95 / 3104353.697576%0.9970170.0127160.0011270.0009720.020666
CVX12Mar21C93.50CALL93.50$10.57$13.95 / 9$16.95 / 1601759.032046%0.9979810.0136940.0005880.0005070.020471
CVX12Mar21P93.50PUT93.50$0.10$0.06 / 7$1.30 / 3203584.137515%-0.000928-0.0010640.0005880.000507-0.000022
CVX12Mar21C92.50CALL92.50$10.72$14.70 / 3$18.10 / 3204758.058554%0.9984770.0142340.0002900.0002500.020263
CVX12Mar21C92.00CALL92.00$10.40$15.25 / 3$18.40 / 3202848.371504%0.9986200.0143990.0002000.0001720.020157
CVX12Mar21P92.00PUT92.00$0.10$0.05 / 1$2.15 / 27019104.698111%-0.000289-0.0003610.0002000.000172-0.000007
CVX12Mar21C91.50CALL91.50$11.14$15.55 / 12$19.35 / 320465.932978%0.9987180.0145160.0001350.0001170.020050
CVX12Mar21P91.50PUT91.50$0.10$0.04 / 8$2.15 / 29027106.945530%-0.000191-0.0002450.0001350.000117-0.000005
CVX12Mar21C91.00CALL91.00$9.08$16.20 / 12$19.65 / 3205365.461550%0.9987850.0145970.0000910.0000780.019942
CVX12Mar21P91.00PUT91.00$0.10$0.04 / 5$1.15 / 2705591.767912%-0.000124-0.0001640.0000910.000078-0.000003
CVX12Mar21C90.50CALL90.50$12.55$16.80 / 12$20.10 / 3101769.402770%0.9988290.0146540.0000600.0000510.019834
CVX12Mar21P90.50PUT90.50$0.10$0.03 / 3$2.15 / 28021111.594555%-0.000079-0.0001080.0000600.000051-0.000002
CVX12Mar21P90.00PUT90.00$0.11$0.01 / 3$2.15 / 1140331113.682072%-0.000050-0.0000700.0000390.000033-0.000001
CVX12Mar21C89.50CALL89.50$7.52$17.60 / 2$21.35 / 310275.001099%0.9988780.0147180.0000250.0000210.019616
CVX12Mar21P89.50PUT89.50$0.42$0.01 / 17$2.14 / 30040115.924540%-0.000031-0.0000450.0000250.000021-0.000001
CVX12Mar21C89.00CALL89.00$7.49$18.15 / 2$21.75 / 202374.640743%0.9988900.0147350.0000160.0000130.019506
CVX12Mar21C88.50CALL88.50$4.92$18.65 / 2$22.20 / 310373.980272%0.9988970.0147460.0000100.0000080.019397
CVX12Mar21P88.50PUT88.50$0.12$2.14 / 29032152.053468%-0.000012-0.0000170.0000100.0000080.000000
CVX12Mar21C88.00CALL88.00$14.10$19.05 / 2$22.70 / 3202469.647539%0.9989020.0147530.0000060.0000050.019287
CVX12Mar21P88.00PUT88.00$0.06$0.01 / 2$2.14 / 30035123.171349%-0.000007-0.0000110.0000060.0000050.000000
CVX12Mar21C87.50CALL87.50$13.32$19.70 / 2$23.15 / 20377.425460%0.9989050.0147580.0000040.0000030.019178
CVX12Mar21P87.50PUT87.50$0.08$2.14 / 31016157.631445%-0.000004-0.0000060.0000040.0000030.000000
CVX12Mar21C87.00CALL87.00$9.60$20.15 / 2$23.75 / 120281.695698%0.9989070.0147610.0000020.0000020.019068
CVX12Mar21P87.00PUT87.00$0.08$2.14 / 31022160.430597%-0.000002-0.0000040.0000020.0000020.000000
CVX12Mar21C86.50CALL86.50$16.60$20.65 / 2$24.20 / 3204580.888965%0.9989080.0147630.0000010.0000010.018959
CVX12Mar21P86.50PUT86.50$0.24$2.14 / 2806163.236908%-0.000001-0.0000020.0000010.0000010.000000
CVX12Mar21C86.00CALL86.00$10.19$21.05 / 2$24.75 / 320879.651705%0.9989080.0147640.0000010.0000010.018849
CVX12Mar21P86.00PUT86.00$0.05$0.01 / 9$0.11 / 1706673.978234%-0.000001-0.0000010.0000010.0000010.000000
CVX12Mar21C85.50CALL85.50$20.30$21.65 / 2$24.75 / 20268.262398%0.9989080.0147650.0000010.0000000.018740
CVX12Mar21P85.50PUT85.50$0.04$1.06 / 28013134.822222%-0.000001-0.0000010.0000010.0000000.000000
CVX12Mar21C85.00CALL85.00$6.63$22.05 / 2$25.75 / 120083.056879%0.9989090.0147660.0000010.0000000.018630
CVX12Mar21C84.50CALL84.50$22.65 / 2$26.20 / 320087.896205%0.9989090.0147670.0000010.0000000.018520
CVX12Mar21P84.50PUT84.50$0.07$1.06 / 30038139.738350%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C84.00CALL84.00$6.95$23.05 / 2$26.70 / 320582.748620%0.9989090.0147680.0000010.0000000.018411
CVX12Mar21P84.00PUT84.00$0.05$1.18 / 3002146.652973%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C83.50CALL83.50$23.65 / 2$27.20 / 320091.439863%0.9989090.0147680.0000010.0000000.018301
CVX12Mar21P83.50PUT83.50$0.54$2.13 / 3002179.953825%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C83.00CALL83.00$24.15 / 2$27.45 / 310072.138448%0.9989090.0147690.0000010.0000000.018192
CVX12Mar21P83.00PUT83.00$0.15$2.13 / 9401,133182.818209%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C82.00CALL82.00$16.15$25.00 / 2$28.75 / 310089.460219%0.9989090.0147700.0000010.0000000.017972
CVX12Mar21P82.00PUT82.00$0.04$0.55 / 9401,107128.979618%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C80.00CALL80.00$18.81$27.05 / 2$30.80 / 31010104.082465%0.9989090.0147710.0000010.0000000.017534
CVX12Mar21P80.00PUT80.00$0.05$2.12 / 10401,977199.920162%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C75.00CALL75.00$12.70$32.15 / 2$35.65 / 200118.813470%0.9989090.0147760.0000010.0000000.016438
CVX12Mar21C70.00CALL70.00$36.50 / 3$40.80 / 3000137.157315%0.9989090.0147810.0000010.0000000.015342
CVX12Mar21P70.00PUT70.00$0.37$0.30 / 740366165.153577%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C65.00CALL65.00$41.50 / 3$45.80 / 3000162.980807%0.9989090.0147860.0000010.0000000.014246
CVX12Mar21P65.00PUT65.00$0.40$0.56 / 2801212.697072%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C60.00CALL60.00$46.50 / 3$50.80 / 1000190.766984%0.9989090.0147910.0000010.0000000.013151
CVX12Mar21P60.00PUT60.00$0.42 / 2400227.775496%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C55.00CALL55.00$51.50 / 3$55.80 / 1000203.404727%0.9989090.0147950.0000010.0000000.012055
CVX12Mar21P55.00PUT55.00$0.33 / 2600246.052250%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C50.00CALL50.00$56.50 / 3$61.20 / 1000211.598387%0.9989090.0148000.0000010.0000000.010959
CVX12Mar21P50.00PUT50.00$0.27 / 2700267.606048%-0.0000010.0000000.0000010.0000000.000000
CVX12Mar21C45.00CALL45.00$61.50 / 4$66.15 / 1000220.416804%0.9989090.0148050.0000010.0000000.009863
CVX12Mar21P45.00PUT45.00$0.23 / 2500292.996263%-0.0000010.0000000.0000010.0000000.000000