CVX Options Strategy Builder
1226 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
CVX 203.70
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
98 contracts
66 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 340% | 103.00 | 105.30 | $100.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 332% | 98.15 | 100.35 | $105.00 | 0.00 | 2.13 | - | - | 200 | 0 |
| 3 | 3 | 0.98 | 300% | 93.00 | 95.30 | $110.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 12 | 12 | 0.98 | 278% | 87.95 | 90.30 | $115.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 269% | 82.90 | 85.50 | $120.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 252% | 78.05 | 80.40 | $125.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 234% | 73.15 | 75.30 | $130.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 207% | 67.90 | 70.30 | $135.00 | 0.00 | 2.13 | 190% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 205% | 62.90 | 65.75 | $140.00 | 0.00 | 2.13 | 178% | -0.02 | 0 | 0 |
| 0 | 0 | 0.96 | 191% | 58.15 | 60.60 | $145.00 | 0.00 | 2.13 | 175% | -0.02 | 0 | 0 |
| 0 | 1 | 0.96 | 172% | 52.85 | 55.80 | $150.00 | 0.00 | 2.52 | 159% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 147% | 47.75 | 50.55 | $155.00 | 0.00 | 2.13 | 114% | -0.01 | 1 | 1 |
| 0 | 1 | 0.96 | 136% | 43.10 | 45.35 | $160.00 | 0.00 | 2.13 | 130% | -0.03 | 0 | 0 |
| 1 | 1 | 0.96 | 118% | 37.95 | 40.35 | $165.00 | 0.00 | 0.23 | 93% | -0.01 | 111 | 37 |
| 0 | 0 | 0.94 | 113% | 33.30 | 35.35 | $170.00 | 0.00 | 0.08 | 88% | -0.02 | 2 | 13 |
| 3 | 1 | 0.94 | 99% | 28.30 | 30.35 | $175.00 | 0.00 | 0.08 | 71% | -0.02 | 10 | 78 |
| 4 | 1 | 0.93 | 81% | 23.15 | 25.35 | $180.00 | 0.00 | 0.09 | 55% | -0.02 | 2 | 171 |
| 7 | 1 | 0.92 | 67% | 18.15 | 20.40 | $185.00 | 0.00 | 0.26 | 41% | -0.01 | 22 | 53 |
| 0 | 0 | 0.90 | 63% | 15.90 | 17.90 | $187.50 | 0.00 | 0.38 | 41% | -0.03 | 12 | 0 |
| 53 | 6 | 0.91 | 49% | 13.05 | 15.25 | $190.00 | 0.01 | 0.15 | 35% | -0.03 | 348 | 131 |
| 0 | 3 | 0.89 | 45% | 10.60 | 12.90 | $192.50 | 0.15 | 0.20 | 34% | -0.05 | 79 | 58 |
| 118 | 3 | 0.83 | 44% | 8.85 | 10.40 | $195.00 | 0.30 | 0.40 | 33% | -0.10 | 369 | 655 |
| 1 | 2 | 0.78 | 39% | 6.45 | 8.15 | $197.50 | 0.52 | 0.67 | 30% | -0.17 | 1,041 | 437 |
| 254 | 100 | 0.71 | 33% | 4.75 | 5.35 | $200.00 | 1.04 | 1.17 | 29% | -0.27 | 1,688 | 949 |
| 1 | 127 | 0.58 | 30% | 3.10 | 3.40 | $202.50 | 1.83 | 2.10 | 29% | -0.42 | 617 | 680 |
| 206 | 454 | 0.43 | 30% | 1.92 | 2.07 | $205.00 | 2.95 | 3.30 | 28% | -0.58 | 992 | 747 |
| 113 | 496 | 0.29 | 30% | 1.05 | 1.26 | $207.50 | 4.60 | 4.95 | 28% | -0.73 | 390 | 394 |
| 1,129 | 883 | 0.17 | 30% | 0.54 | 0.65 | $210.00 | 5.85 | 7.30 | 23% | -0.89 | 125 | 1,488 |
| 344 | 610 | 0.10 | 30% | 0.27 | 0.34 | $212.50 | 8.40 | 9.40 | 24% | -0.95 | 5 | 560 |
| 3,449 | 824 | 0.06 | 32% | 0.14 | 0.20 | $215.00 | 10.05 | 11.75 | - | - | 10 | 399 |
| 511 | 265 | 0.04 | 34% | 0.07 | 0.15 | $217.50 | 12.20 | 14.55 | - | - | 11 | 6 |
| 4,215 | 417 | 0.02 | 37% | 0.05 | 0.10 | $220.00 | 14.45 | 17.20 | - | - | 12 | 11 |
| 347 | 95 | 0.02 | 39% | 0.04 | 0.05 | $222.50 | 17.15 | 19.90 | - | - | 2 | 1 |
| 1,264 | 107 | 0.02 | 46% | 0.03 | 0.14 | $225.00 | 20.05 | 22.25 | - | - | 10 | 0 |
| 131 | 148 | 0.03 | 53% | 0.02 | 0.21 | $227.50 | 22.10 | 24.30 | - | - | 0 | 0 |
| 13,497 | 259 | 0.01 | 46% | 0.01 | 0.03 | $230.00 | 24.65 | 26.90 | - | - | 10 | 0 |
| 80 | 2 | 0.01 | 56% | 0.00 | 0.12 | $232.50 | 27.10 | 29.60 | - | - | 1 | 0 |
| 141 | 16 | 0.02 | 63% | 0.00 | 0.02 | $235.00 | 29.65 | 32.25 | - | - | 1 | 0 |
| 3 | 3 | 0.02 | 69% | 0.00 | 0.25 | $237.50 | 32.15 | 34.85 | - | - | 0 | 0 |
| 59 | 1 | 0.01 | 71% | 0.00 | 0.56 | $240.00 | 34.60 | 37.00 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 99% | 0.00 | 0.76 | $245.00 | 39.60 | 42.10 | - | - | 0 | 0 |
| 3 | 2 | 0.05 | 111% | 0.00 | 0.04 | $250.00 | 44.65 | 47.00 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 126% | 0.00 | 1.56 | $255.00 | 49.65 | 52.05 | - | - | 0 | 0 |
| 12 | 12 | 0.03 | 124% | 0.00 | 0.99 | $260.00 | 54.15 | 57.25 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 135% | 0.00 | 1.15 | $265.00 | 59.60 | 62.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $270.00 | 64.60 | 67.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $275.00 | 69.65 | 72.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $280.00 | 74.65 | 77.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $285.00 | 79.65 | 82.35 | - | - | 0 | 0 |