Options Chain for CHEVRON CORP NEW COM (CVX) - $158.24 as of 1/22/2025 9:56:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.30 | 74.95 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 66.30 | 69.85 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 61.30 | 64.95 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 56.55 | 59.75 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 51.35 | 54.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 46.40 | 49.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 41.30 | 45.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 36.45 | 39.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 31.35 | 34.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 26.35 | 29.95 | 20.05 | 0.00 | 0.00% | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 131.00 | 25.30 | 28.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 132.00 | 24.30 | 27.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 133.00 | 23.35 | 26.85 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 134.00 | 24.00 | 24.95 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 23.20 | 24.15 | 15.15 | 0.00 | 0.00% | 0 | 12 | 0.51 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 136.00 | 22.20 | 23.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 137.00 | 21.05 | 21.65 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.54 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 138.00 | 19.95 | 20.85 | 20.04 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 139.00 | 19.25 | 19.65 | 11.40 | 0.00 | 0.00% | 0 | 109 | 0.72 | 0.99 | 0.00 | -0.03 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 17.90 | 18.70 | 19.15 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 141.00 | 17.10 | 17.80 | 17.92 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 142.00 | 14.65 | 18.00 | 17.67 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.98 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 143.00 | 15.30 | 15.95 | 16.76 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.98 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 144.00 | 13.90 | 14.85 | 15.15 | 0.00 | 0.00% | 0 | 115 | 0.44 | 0.97 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 13.35 | 14.15 | 13.99 | 0.00 | 0.00% | 0 | 87 | 0.39 | 0.96 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 12.40 | 12.70 | 15.45 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.95 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 147.00 | 11.40 | 12.70 | 13.25 | 0.00 | 0.00% | 0 | 64 | 0.25 | 0.94 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 10.50 | 11.70 | 11.30 | 0.00 | 0.00% | 0 | 106 | 0.26 | 0.93 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 8.75 | 10.70 | 12.64 | 0.00 | 0.00% | 0 | 51 | 0.14 | 0.92 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 8.15 | 9.80 | 8.83 | 0.00 | 0.00% | 0 | 347 | 0.17 | 0.90 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 6.45 | 6.70 | 6.53 | 0.00 | 0.00% | 0 | 159 | 0.25 | 0.82 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 4.50 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 692 | 0.24 | 0.72 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 2.90 | 3.05 | 2.95 | 0.00 | 0.00% | 0 | 592 | 0.23 | 0.57 | 0.07 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 1.72 | 1.83 | 1.74 | 0.00 | 0.00% | 0 | 1,037 | 0.23 | 0.40 | 0.07 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 0.93 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 676 | 0.23 | 0.26 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 0.45 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 1,543 | 0.23 | 0.15 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 0.21 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 1,443 | 0.24 | 0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 266 | 0.25 | 0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 257 | 0.24 | 0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 0.07 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 53 | 0.47 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 0.28 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.65 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.59 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.73 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.79 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 133.00 | 0.01 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 134.00 | 0.01 | 0.50 | 0.84 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.40 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 136.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 137.00 | 0.01 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 138.00 | 0.01 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 63 | 0.37 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 139.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.01 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 105 | 0.34 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 141.00 | 0.02 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.02 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 142.00 | 0.03 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 83 | 0.33 | -0.02 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 143.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 93 | 0.32 | -0.02 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 144.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.31 | -0.03 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 0.09 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 167 | 0.30 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 0.09 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.05 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 147.00 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 212 | 0.28 | -0.07 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 0.25 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 84 | 0.27 | -0.08 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 0.33 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 260 | 0.27 | -0.10 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 0.61 | 0.66 | 0.65 | 0.00 | 0.00% | 0 | 144 | 0.25 | -0.18 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 1.14 | 1.19 | 1.18 | 0.00 | 0.00% | 0 | 544 | 0.25 | -0.28 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 2.00 | 2.09 | 2.05 | 0.00 | 0.00% | 0 | 287 | 0.24 | -0.43 | 0.07 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 3.25 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 545 | 0.24 | -0.60 | 0.07 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 4.95 | 5.10 | 4.64 | 0.00 | 0.00% | 0 | 58 | 0.24 | -0.74 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 5.85 | 8.05 | 7.25 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.85 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 8.25 | 10.45 | 9.60 | 0.00 | 0.00% | 0 | 39 | 0.38 | -0.92 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 11.55 | 12.20 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 172.50 | 13.90 | 14.80 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 175.00 | 16.35 | 17.40 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 177.50 | 18.80 | 19.60 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 180.00 | 20.00 | 23.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 182.50 | 22.75 | 26.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 25.25 | 28.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 30.25 | 33.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 35.25 | 38.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 40.25 | 43.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 205.00 | 45.25 | 48.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 50.25 | 53.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 215.00 | 55.25 | 58.85 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |