Options Chain for CHEVRON CORP NEW COM (CVX) - $158.79 as of 2/21/2025 3:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.00 | 73.35 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 65.40 | 68.60 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 61.00 | 63.65 | 60.05 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 56.20 | 58.65 | 58.53 | % | 1 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 105.00 | 51.05 | 53.35 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 46.05 | 48.65 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 41.35 | 43.65 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 36.05 | 38.65 | 35.55 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 31.05 | 33.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 26.05 | 28.70 | 25.55 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 133.00 | 23.40 | 25.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 134.00 | 22.55 | 24.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 21.45 | 23.05 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 136.00 | 20.60 | 21.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 137.00 | 19.60 | 20.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 138.00 | 18.60 | 19.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 139.00 | 17.60 | 18.70 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 16.05 | 17.75 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 141.00 | 15.90 | 16.80 | 17.25 | +2.40 | +16.17% | 38 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 142.00 | 14.90 | 15.80 | 11.38 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 143.00 | 13.50 | 14.80 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 144.00 | 12.60 | 13.80 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 11.90 | 12.85 | 14.67 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.03 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 146.00 | 10.65 | 11.70 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.97 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 147.00 | 9.65 | 10.75 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.96 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 148.00 | 8.65 | 9.60 | 8.75 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.95 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 149.00 | 7.90 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.93 | 0.02 | -0.06 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 7.05 | 7.85 | 8.75 | -0.14 | -1.58% | 6 | 23 | 0.32 | 0.91 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 152.50 | 4.35 | 5.05 | 5.34 | -1.35 | -20.18% | 13 | 170 | 0.17 | 0.84 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 2.93 | 3.05 | 3.15 | -1.34 | -29.85% | 174 | 625 | 0.21 | 0.69 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 157.50 | 1.48 | 1.57 | 1.47 | -1.10 | -42.81% | 1,173 | 2,742 | 0.20 | 0.46 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 0.55 | 0.60 | 0.56 | -0.64 | -53.34% | 1,082 | 1,442 | 0.19 | 0.23 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 162.50 | 0.15 | 0.19 | 0.19 | -0.24 | -55.82% | 4,734 | 778 | 0.18 | 0.08 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 0.01 | 0.07 | 0.07 | -0.06 | -46.16% | 198 | 394 | 0.18 | 0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 167.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 169 | 261 | 0.21 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 1 | 211 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 172.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.32 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.50 | 0.01 | -0.03 | -75.00% | 6 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 177.50 | 0.00 | 1.23 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.77 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 182.50 | 0.00 | 0.56 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.54 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 187.50 | 0.00 | 0.53 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.52 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 192.50 | 0.00 | 0.52 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.52 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.52 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 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 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.54 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.57 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.61 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.66 | % | 6 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 115.00 | 0.00 | 0.82 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 1.12 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 133.00 | 0.00 | 1.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 134.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 136.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 137.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 204 | 0.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 39 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 139.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 183 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 141.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 3 | 20 | 0.34 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 142.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 154 | 0.33 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 143.00 | 0.03 | 0.07 | 0.03 | -0.01 | -25.00% | 4 | 86 | 0.34 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 144.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.29 | -0.02 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 0.04 | 0.07 | 0.04 | -0.01 | -20.00% | 3 | 315 | 0.29 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 146.00 | 0.04 | 0.10 | 0.04 | -0.09 | -69.24% | 4 | 79 | 0.28 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 147.00 | 0.04 | 0.12 | 0.05 | -0.01 | -16.67% | 11 | 102 | 0.26 | -0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 148.00 | 0.05 | 0.12 | 0.06 | -0.01 | -14.29% | 65 | 116 | 0.24 | -0.05 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 149.00 | 0.12 | 0.15 | 0.08 | +0.01 | +14.29% | 7 | 114 | 0.24 | -0.07 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 0.17 | 0.20 | 0.20 | +0.11 | +122.23% | 260 | 560 | 0.24 | -0.09 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 152.50 | 0.39 | 0.42 | 0.42 | +0.26 | +162.50% | 1,166 | 341 | 0.22 | -0.16 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 0.89 | 0.97 | 0.94 | +0.51 | +118.61% | 6,722 | 963 | 0.21 | -0.31 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 157.50 | 1.87 | 1.99 | 1.94 | +0.84 | +76.37% | 1,766 | 549 | 0.20 | -0.54 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 3.40 | 3.65 | 2.93 | +0.57 | +24.16% | 124 | 54 | 0.19 | -0.77 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 162.50 | 5.35 | 6.25 | 4.28 | +0.08 | +1.91% | 2 | 69 | 0.26 | -0.92 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 7.60 | 8.50 | 10.57 | 0.00 | 0.00% | 0 | 32 | 0.27 | -0.97 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 167.50 | 10.10 | 11.15 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.99 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 12.70 | 13.35 | 12.25 | -3.08 | -20.10% | 10 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 172.50 | 15.05 | 15.85 | 17.92 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 17.60 | 19.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 177.50 | 20.10 | 21.25 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 22.60 | 23.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 182.50 | 23.95 | 26.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 26.55 | 28.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 187.50 | 29.15 | 31.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 31.55 | 34.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 192.50 | 33.65 | 36.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 36.10 | 39.05 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 41.30 | 43.95 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 205.00 | 46.45 | 49.05 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 51.85 | 53.95 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 215.00 | 56.30 | 59.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |