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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.35 | 75.25 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 66.35 | 70.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 61.40 | 65.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 56.40 | 60.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 51.40 | 55.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 46.45 | 50.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 41.45 | 45.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 36.50 | 40.05 | 35.59 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 31.50 | 35.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 26.50 | 30.45 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 22.00 | 24.95 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 136.00 | 21.70 | 23.70 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 137.00 | 20.65 | 22.75 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 138.00 | 19.45 | 21.85 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 139.00 | 18.90 | 20.35 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 140.00 | 17.95 | 19.00 | % | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 141.00 | 17.05 | 18.05 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 142.00 | 16.05 | 17.20 | % | 0 | 0 | 0.35 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 143.00 | 15.15 | 16.25 | % | 0 | 0 | 0.26 | 0.93 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 144.00 | 14.30 | 15.35 | % | 0 | 0 | 0.27 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 13.35 | 14.40 | 14.67 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.90 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 12.45 | 13.60 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.88 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 147.00 | 11.95 | 12.50 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.86 | 0.02 | -0.03 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 11.10 | 11.70 | 12.79 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.83 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 10.05 | 11.15 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.81 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 8.75 | 9.70 | 9.72 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.78 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 6.75 | 8.20 | 9.02 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.71 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 5.05 | 5.80 | 5.34 | 0.00 | 0.00% | 0 | 50 | 0.20 | 0.62 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 2.99 | 5.25 | 4.40 | 0.00 | 0.00% | 0 | 453 | 0.17 | 0.52 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 2.68 | 3.25 | 2.90 | 0.00 | 0.00% | 0 | 292 | 0.19 | 0.42 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 1.83 | 2.08 | 1.91 | 0.00 | 0.00% | 0 | 65 | 0.19 | 0.32 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 1.20 | 1.32 | 1.11 | 0.00 | 0.00% | 0 | 157 | 0.19 | 0.23 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 0.73 | 0.83 | 0.94 | 0.00 | 0.00% | 0 | 145 | 0.19 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 0.42 | 0.52 | 0.93 | 0.00 | 0.00% | 0 | 94 | 0.18 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 0.18 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 49 | 0.18 | 0.07 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 177.50 | 0.01 | 0.28 | % | 0 | 0 | 0.19 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.01 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 0.21 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.19 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.29 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.34 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 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 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.31 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.31 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.32 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.34 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.42 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.23 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 0.03 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 136.00 | 0.04 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 137.00 | 0.07 | 0.44 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 138.00 | 0.16 | 0.47 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 139.00 | 0.15 | 0.36 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.02 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.34 | 0.48 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 141.00 | 0.38 | 0.45 | % | 0 | 0 | 0.25 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 142.00 | 0.45 | 0.67 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 143.00 | 0.52 | 0.78 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 144.00 | 0.55 | 0.88 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.08 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 0.52 | 0.78 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.22 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 0.81 | 0.89 | 0.86 | 0.00 | 0.00% | 0 | 24 | 0.23 | -0.12 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 147.00 | 0.93 | 1.22 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 1.06 | 1.21 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.17 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 1.12 | 1.54 | % | 0 | 0 | 0.22 | -0.19 | 0.03 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 150.00 | 1.43 | 1.58 | 1.42 | 0.00 | 0.00% | 0 | 74 | 0.22 | -0.22 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 2.07 | 2.24 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.29 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 2.81 | 3.10 | 2.47 | 0.00 | 0.00% | 0 | 23 | 0.20 | -0.38 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 4.00 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.48 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 5.15 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 16 | 0.20 | -0.58 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 6.35 | 7.25 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.68 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 8.50 | 9.15 | 7.00 | 0.00 | 0.00% | 0 | 23 | 0.20 | -0.77 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 10.60 | 11.95 | % | 0 | 0 | 0.24 | -0.84 | 0.03 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 12.90 | 14.40 | 10.70 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.89 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 14.65 | 17.25 | 15.05 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.93 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 16.90 | 19.70 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 177.50 | 19.55 | 21.85 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 180.00 | 21.65 | 24.20 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 182.50 | 23.55 | 27.45 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 26.00 | 29.95 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 31.20 | 34.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 36.30 | 39.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 41.05 | 44.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 205.00 | 45.90 | 49.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 50.70 | 54.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 215.00 | 56.20 | 59.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |