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 | 71.10 | 73.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 66.10 | 68.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 61.15 | 63.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 55.35 | 58.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 50.65 | 53.75 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 46.15 | 48.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 40.45 | 43.75 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 36.35 | 38.75 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 31.45 | 33.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 26.20 | 28.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 21.40 | 22.75 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 139.00 | 18.05 | 18.80 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 16.95 | 17.85 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 4:00:07 PM EST |
| 141.00 | 16.00 | 16.90 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 142.00 | 15.05 | 16.00 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 143.00 | 14.00 | 15.00 | 9.05 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.03 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 144.00 | 13.05 | 13.85 | 14.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.96 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 11.50 | 12.75 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 146.00 | 11.10 | 12.00 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.94 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 147.00 | 10.25 | 10.80 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.93 | 0.02 | -0.05 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 148.00 | 9.35 | 10.10 | 8.04 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.91 | 0.02 | -0.06 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 149.00 | 7.65 | 9.20 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.18 | 0.89 | 0.03 | -0.06 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 7.55 | 7.75 | 5.12 | 0.00 | 0.00% | 0 | 39 | 0.21 | 0.86 | 0.03 | -0.07 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 152.50 | 5.15 | 6.00 | 6.90 | -0.25 | -3.50% | 1 | 75 | 0.21 | 0.77 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 3.65 | 3.85 | 4.07 | -1.02 | -20.04% | 45 | 279 | 0.20 | 0.65 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 157.50 | 2.21 | 2.56 | 2.34 | -0.79 | -25.24% | 82 | 219 | 0.20 | 0.49 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 1.15 | 1.40 | 1.42 | -0.49 | -25.66% | 325 | 586 | 0.19 | 0.33 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 162.50 | 0.60 | 0.69 | 0.72 | -0.27 | -27.28% | 67 | 259 | 0.19 | 0.19 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 0.21 | 0.30 | 0.39 | -0.08 | -17.03% | 109 | 113 | 0.19 | 0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 167.50 | 0.11 | 0.18 | 0.15 | -0.02 | -11.77% | 36 | 36 | 0.20 | 0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 0.01 | 0.13 | 0.07 | -0.02 | -22.23% | 7 | 229 | 0.21 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 172.50 | 0.00 | 0.09 | 0.02 | -0.02 | -50.00% | 1 | 7 | 0.25 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 177.50 | 0.00 | 1.26 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.26 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 182.50 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 1.26 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 187.50 | 0.00 | 1.26 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 192.50 | 0.00 | 0.64 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.58 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.54 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 0.91 | 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 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.54 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.61 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.59 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.64 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 3 | 52 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 126 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 139.00 | 0.01 | 0.10 | 0.05 | -0.14 | -73.69% | 1 | 20 | 0.33 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.32 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 141.00 | 0.02 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.27 | -0.02 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 142.00 | 0.03 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 49 | 0.26 | -0.02 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 143.00 | 0.04 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.03 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 144.00 | 0.05 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 510 | 0.25 | -0.04 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 0.14 | 0.19 | 0.15 | +0.05 | +50.00% | 52 | 166 | 0.25 | -0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 146.00 | 0.18 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 61 | 0.25 | -0.06 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 147.00 | 0.22 | 0.26 | 0.19 | +0.02 | +11.77% | 2 | 39 | 0.24 | -0.07 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 148.00 | 0.29 | 0.34 | 0.26 | +0.05 | +23.81% | 23 | 91 | 0.24 | -0.09 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 149.00 | 0.37 | 0.43 | 0.21 | -0.03 | -12.50% | 1 | 64 | 0.23 | -0.11 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 0.47 | 0.53 | 0.46 | +0.14 | +43.75% | 34 | 164 | 0.23 | -0.14 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 152.50 | 0.81 | 0.94 | 0.78 | +0.32 | +69.57% | 12 | 100 | 0.21 | -0.23 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 1.47 | 1.67 | 1.59 | +0.72 | +82.76% | 167 | 322 | 0.21 | -0.35 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 157.50 | 2.48 | 2.78 | 2.46 | +0.64 | +35.17% | 54 | 146 | 0.21 | -0.51 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 4.00 | 4.20 | 3.50 | +0.57 | +19.46% | 5 | 36 | 0.21 | -0.67 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 162.50 | 5.05 | 6.15 | 4.35 | -0.23 | -5.03% | 1 | 2 | 0.15 | -0.81 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 7.70 | 8.80 | 6.60 | % | 2 | 0 | 0.26 | -0.90 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 167.50 | 10.10 | 11.15 | 9.94 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.95 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 12.75 | 13.60 | 12.51 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.98 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 172.50 | 15.05 | 16.55 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 17.80 | 18.85 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 177.50 | 20.00 | 21.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 22.55 | 23.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 182.50 | 23.55 | 26.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 26.05 | 29.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 187.50 | 28.60 | 31.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 31.45 | 33.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 192.50 | 34.10 | 36.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 36.45 | 39.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 41.10 | 44.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 205.00 | 46.50 | 49.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 51.60 | 53.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 215.00 | 56.45 | 58.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |