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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.75 | 79.35 | 86.32 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 71.75 | 74.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 85.00 | 66.75 | 69.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 90.00 | 61.75 | 64.35 | 66.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 56.75 | 59.40 | 62.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 51.75 | 54.40 | 48.82 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 46.95 | 49.35 | 41.99 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 41.20 | 44.85 | 39.88 | 0.00 | 0.00% | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 36.20 | 39.85 | 29.70 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 31.95 | 34.45 | 30.37 | 0.00 | 0.00% | 0 | 97 | 0.63 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 26.95 | 29.40 | 31.00 | 0.00 | 0.00% | 0 | 42 | 0.55 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 22.75 | 23.50 | 20.53 | 0.00 | 0.00% | 0 | 440 | 0.38 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 18.10 | 19.50 | 17.97 | +3.25 | +22.08% | 17 | 356 | 0.25 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 13.30 | 14.55 | 13.30 | +2.85 | +27.28% | 24 | 956 | 0.27 | 0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 8.65 | 9.25 | 8.85 | +2.35 | +36.16% | 211 | 2,446 | 0.20 | 0.78 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 5.40 | 5.60 | 5.50 | +1.95 | +54.93% | 531 | 2,318 | 0.20 | 0.61 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 2.85 | 2.98 | 2.84 | +1.14 | +67.06% | 2,277 | 5,875 | 0.19 | 0.41 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 1.29 | 1.54 | 1.28 | +0.53 | +70.67% | 641 | 7,768 | 0.19 | 0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 0.51 | 0.60 | 0.53 | +0.17 | +47.23% | 2,634 | 23,181 | 0.19 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 0.19 | 0.22 | 0.20 | +0.02 | +11.12% | 501 | 19,672 | 0.19 | 0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 0.08 | 0.12 | 0.08 | +0.01 | +14.29% | 5 | 13,559 | 0.20 | 0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,202 | 0.22 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 0.03 | 0.11 | 0.05 | 0.00 | 0.00% | 71 | 542 | 0.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 442 | 0.27 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.08 | 0.03 | +0.02 | +200.00% | 36 | 1,021 | 0.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 318 | 0.34 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 149 | 0.38 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 130 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 293 | 0.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 78 | 1.20 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.07 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 331 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 0.03 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 194 | 0.59 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 0.04 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 615 | 0.52 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 0.04 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 1,145 | 0.41 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 0.05 | 0.13 | 0.10 | +0.01 | +11.12% | 2 | 657 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 0.11 | 0.16 | 0.13 | +0.01 | +8.34% | 6 | 1,146 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 0.12 | 0.22 | 0.15 | -0.08 | -34.79% | 16 | 7,996 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 0.21 | 0.30 | 0.28 | -0.11 | -28.21% | 10 | 7,033 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 0.41 | 0.46 | 0.41 | -0.31 | -43.06% | 49 | 5,713 | 0.24 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 0.78 | 0.86 | 0.88 | -0.59 | -40.14% | 95 | 4,953 | 0.22 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 1.60 | 1.67 | 1.70 | -1.10 | -39.29% | 350 | 4,560 | 0.21 | -0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 3.10 | 3.25 | 3.35 | -1.70 | -33.67% | 817 | 4,015 | 0.20 | -0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 5.55 | 5.85 | 5.95 | -1.80 | -23.23% | 331 | 2,530 | 0.19 | -0.59 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 8.95 | 9.60 | 9.23 | -2.67 | -22.44% | 10 | 1,760 | 0.18 | -0.77 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 13.40 | 13.85 | 14.26 | -2.86 | -16.71% | 3 | 2,294 | 0.20 | -0.88 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 17.95 | 18.60 | 18.78 | -2.17 | -10.36% | 1 | 273 | 0.25 | -0.94 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 23.00 | 23.60 | 23.05 | 0.00 | 0.00% | 0 | 95 | 0.28 | -0.98 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 27.20 | 29.65 | 32.20 | 0.00 | 0.00% | 0 | 49 | 0.43 | -0.99 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 31.45 | 35.40 | 21.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 36.65 | 40.40 | 31.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 41.55 | 45.30 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 47.10 | 49.60 | 52.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 56.45 | 60.35 | 64.53 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 67.10 | 70.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 230.00 | 77.05 | 80.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 86.45 | 90.25 | 93.42 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 2/4/2025 3:59:56 PM EST |