Options Chain for CHEVRON CORP NEW COM (CVX) - $153.22 as of 2/4/2025 9:05:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.75 | 69.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 90.00 | 61.75 | 64.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 56.75 | 60.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 51.75 | 55.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 105.00 | 46.15 | 50.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 41.20 | 45.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 36.75 | 40.15 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 120.00 | 31.20 | 35.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 26.20 | 29.45 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 21.70 | 24.40 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 17.35 | 19.20 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 12.75 | 13.85 | % | 0 | 0 | 0.31 | 0.93 | 0.02 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 141.00 | 11.95 | 12.80 | % | 0 | 0 | 0.29 | 0.91 | 0.03 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 142.00 | 11.05 | 11.95 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.89 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 143.00 | 10.35 | 12.20 | % | 0 | 0 | 0.29 | 0.87 | 0.03 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 144.00 | 9.60 | 9.95 | % | 0 | 0 | 0.22 | 0.84 | 0.03 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 8.70 | 9.25 | 8.75 | +2.80 | +47.06% | 1 | 4 | 0.22 | 0.81 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 146.00 | 7.95 | 8.75 | 7.58 | +1.88 | +32.99% | 12 | 5 | 0.23 | 0.77 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 147.00 | 7.15 | 8.45 | % | 0 | 0 | 0.21 | 0.74 | 0.04 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 148.00 | 5.50 | 7.25 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.70 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 149.00 | 4.75 | 6.60 | 5.25 | +1.42 | +37.08% | 2 | 13 | 0.22 | 0.66 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 5.05 | 5.25 | 4.90 | +1.40 | +40.00% | 6 | 8 | 0.20 | 0.62 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 152.50 | 3.45 | 3.85 | 3.45 | +1.26 | +57.54% | 7 | 809 | 0.19 | 0.51 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 2.40 | 2.58 | 2.20 | +0.35 | +18.92% | 95 | 29 | 0.19 | 0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 157.50 | 1.58 | 1.78 | 1.61 | +0.61 | +61.00% | 10 | 34 | 0.19 | 0.30 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 0.98 | 1.27 | 1.05 | +0.50 | +90.91% | 32 | 9 | 0.19 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 162.50 | 0.60 | 0.91 | 0.58 | +0.23 | +65.72% | 5 | 12 | 0.19 | 0.14 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 0.22 | 0.44 | 0.42 | +0.19 | +82.61% | 5 | 35 | 0.18 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 167.50 | 0.19 | 0.29 | % | 0 | 0 | 0.19 | 0.06 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 170.00 | 0.01 | 0.34 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 0.27 | % | 0 | 0 | 0.20 | 0.02 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 0.20 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.19 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.14 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.28 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 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 | 1.29 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.29 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.22 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.26 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 0.01 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 0.02 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 0.21 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 0.60 | 0.74 | 1.21 | 0.00 | 0.00% | 0 | 22 | 0.23 | -0.07 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 141.00 | 0.53 | 0.84 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.09 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 142.00 | 0.60 | 0.97 | 0.99 | -0.86 | -46.49% | 3 | 3 | 0.22 | -0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 143.00 | 0.80 | 1.11 | % | 0 | 0 | 0.22 | -0.13 | 0.03 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 144.00 | 1.00 | 1.29 | % | 0 | 0 | 0.21 | -0.16 | 0.03 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 1.18 | 1.49 | 1.40 | -1.23 | -46.77% | 15 | 26 | 0.20 | -0.19 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 146.00 | 1.42 | 1.85 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.23 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 147.00 | 1.72 | 1.98 | 2.05 | +0.50 | +32.26% | 2 | 1 | 0.20 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 148.00 | 2.01 | 2.27 | 2.97 | -0.63 | -17.50% | 10 | 14 | 0.20 | -0.30 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 149.00 | 2.24 | 2.66 | 4.15 | 0.00 | 0.00% | 0 | 47 | 0.20 | -0.34 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 2.72 | 3.00 | 4.40 | 0.00 | 0.00% | 0 | 82 | 0.20 | -0.38 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 152.50 | 3.75 | 4.15 | 5.80 | 0.00 | 0.00% | 0 | 39 | 0.19 | -0.49 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 4.70 | 5.55 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.18 | -0.60 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 157.50 | 6.30 | 8.05 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.70 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 8.35 | 10.10 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.79 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 162.50 | 10.90 | 11.65 | % | 0 | 0 | 0.20 | -0.86 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 165.00 | 13.10 | 14.05 | % | 0 | 0 | 0.22 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 167.50 | 15.45 | 16.65 | % | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 170.00 | 16.85 | 19.10 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 172.50 | 19.25 | 22.30 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 175.00 | 21.55 | 25.40 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 177.50 | 24.05 | 27.85 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 180.00 | 26.40 | 30.35 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 185.00 | 31.40 | 35.35 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 190.00 | 36.40 | 40.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 195.00 | 41.50 | 45.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 46.50 | 50.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 205.00 | 51.45 | 55.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 210.00 | 56.35 | 60.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 215.00 | 61.35 | 65.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |