Options Chain for CHEVRON CORP NEW COM (CVX) - $158.23 as of 1/22/2025 8:38:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.35 | 80.25 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 71.45 | 74.95 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 66.40 | 69.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 61.80 | 64.85 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 56.45 | 59.90 | 44.45 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 51.50 | 55.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 46.55 | 50.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 41.50 | 45.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 37.00 | 40.00 | 23.35 | 0.00 | 0.00% | 0 | 45 | 0.86 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 32.30 | 34.45 | 34.00 | 0.00 | 0.00% | 0 | 39 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 27.65 | 29.65 | 28.56 | 0.00 | 0.00% | 0 | 55 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 23.45 | 23.80 | 25.30 | 0.00 | 0.00% | 0 | 87 | 0.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 18.55 | 18.90 | 18.00 | 0.00 | 0.00% | 0 | 355 | 0.49 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 13.75 | 14.30 | 13.85 | 0.00 | 0.00% | 0 | 2,704 | 0.31 | 0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 10.10 | 11.10 | % | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 150.00 | 9.25 | 10.15 | 9.41 | 0.00 | 0.00% | 0 | 4,277 | 0.27 | 0.80 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 7.15 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.72 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 5.40 | 6.25 | 5.50 | 0.00 | 0.00% | 0 | 5,426 | 0.22 | 0.63 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 3.75 | 4.90 | 3.65 | 0.00 | 0.00% | 0 | 72 | 0.20 | 0.52 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 2.65 | 2.81 | 2.67 | 0.00 | 0.00% | 0 | 7,758 | 0.20 | 0.42 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 1.66 | 1.84 | 1.77 | 0.00 | 0.00% | 0 | 321 | 0.19 | 0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 1.04 | 1.12 | 1.11 | 0.00 | 0.00% | 0 | 8,428 | 0.19 | 0.22 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 0.62 | 0.73 | 0.65 | 0.00 | 0.00% | 0 | 67 | 0.19 | 0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 0.36 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 3,808 | 0.19 | 0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 0.21 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 0.11 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 14,401 | 0.20 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 177.50 | 0.04 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 0.04 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 5,065 | 0.21 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 182.50 | 0.01 | 0.09 | % | 0 | 0 | 0.22 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 243 | 0.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 0.01 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 0.01 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.33 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 333 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 521 | 0.55 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 387 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,006 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 0.13 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 2,114 | 0.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.25 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 3,478 | 0.26 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 0.54 | 0.58 | 0.60 | 0.00 | 0.00% | 0 | 4,607 | 0.24 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 1.03 | 1.09 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.22 | -0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 1.21 | 1.29 | 1.26 | 0.00 | 0.00% | 0 | 4,701 | 0.22 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 1.76 | 1.88 | 1.90 | 0.00 | 0.00% | 0 | 49 | 0.22 | -0.28 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 2.58 | 2.78 | 2.88 | 0.00 | 0.00% | 0 | 3,429 | 0.22 | -0.37 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 3.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 106 | 0.22 | -0.48 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 4.85 | 5.30 | 5.51 | 0.00 | 0.00% | 0 | 1,911 | 0.22 | -0.58 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 6.80 | 7.25 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.69 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 8.40 | 8.90 | 9.34 | 0.00 | 0.00% | 0 | 484 | 0.22 | -0.78 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 9.90 | 11.10 | % | 0 | 0 | 0.20 | -0.85 | 0.03 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 12.55 | 13.45 | 12.35 | 0.00 | 0.00% | 0 | 123 | 0.24 | -0.90 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 14.20 | 16.95 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 175.00 | 16.10 | 19.95 | 15.70 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.96 | 0.01 | -0.01 | 11/20/2024 | 1/21/2025 3:59:56 PM EST |
| 177.50 | 19.10 | 21.65 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 180.00 | 21.65 | 24.25 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 182.50 | 24.00 | 26.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 26.00 | 29.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 31.30 | 34.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 36.30 | 39.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 41.40 | 44.85 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 205.00 | 46.25 | 49.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 51.20 | 54.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 220.00 | 61.10 | 64.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 230.00 | 71.15 | 74.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |