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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.55 | 79.15 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 71.55 | 74.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 66.60 | 69.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 61.65 | 64.00 | 63.01 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 55.90 | 59.25 | 57.77 | 0.00 | 0.00% | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 51.70 | 54.05 | 47.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 46.80 | 49.10 | 47.11 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 42.05 | 44.45 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 37.25 | 38.65 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 32.25 | 33.80 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 27.55 | 28.65 | 27.62 | 0.00 | 0.00% | 0 | 35 | 0.34 | 0.97 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 22.65 | 23.60 | 22.60 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.95 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 18.35 | 19.00 | 20.30 | 0.00 | 0.00% | 0 | 129 | 0.25 | 0.91 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 13.90 | 14.25 | 14.75 | +0.50 | +3.51% | 4 | 283 | 0.22 | 0.84 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 9.85 | 10.05 | 10.99 | +0.04 | +0.37% | 1 | 944 | 0.21 | 0.75 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 6.45 | 8.45 | 6.50 | -1.02 | -13.57% | 39 | 856 | 0.20 | 0.62 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 3.75 | 3.95 | 3.80 | -0.89 | -18.98% | 98 | 2,588 | 0.19 | 0.45 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 1.93 | 2.02 | 2.01 | -0.52 | -20.56% | 409 | 1,680 | 0.19 | 0.29 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 0.90 | 0.96 | 1.00 | -0.14 | -12.29% | 235 | 3,245 | 0.18 | 0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 0.39 | 0.45 | 0.48 | -0.02 | -4.00% | 188 | 11,361 | 0.19 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 180.00 | 0.15 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 254 | 0.19 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 0.04 | 0.18 | 0.11 | +0.02 | +22.23% | 20 | 36 | 0.19 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 1.28 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.26 | % | 0 | 0 | 0.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.68 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.81 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 0.01 | 0.31 | 0.05 | % | 3 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 120.00 | 0.01 | 0.15 | 0.09 | -0.03 | -25.00% | 3 | 201 | 0.35 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 0.04 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 89 | 0.28 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 0.10 | 0.20 | 0.14 | -0.18 | -56.25% | 3 | 128 | 0.26 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 0.21 | 0.38 | 0.27 | +0.01 | +3.85% | 2 | 343 | 0.25 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.52 | 0.58 | 0.52 | +0.09 | +20.93% | 46 | 3,806 | 0.23 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 1.03 | 1.11 | 1.00 | +0.20 | +25.00% | 55 | 864 | 0.22 | -0.16 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 1.93 | 2.04 | 2.01 | +0.56 | +38.63% | 76 | 1,070 | 0.21 | -0.25 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 3.45 | 3.60 | 3.25 | +0.60 | +22.65% | 31 | 676 | 0.20 | -0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 5.80 | 6.00 | 5.77 | +1.07 | +22.77% | 33 | 680 | 0.19 | -0.55 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 8.95 | 9.30 | 8.06 | -0.69 | -7.89% | 4 | 68 | 0.19 | -0.71 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 12.90 | 13.80 | 13.10 | +0.95 | +7.82% | 25 | 88 | 0.19 | -0.84 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 17.60 | 18.60 | % | 0 | 0 | 0.22 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 22.75 | 23.25 | % | 0 | 0 | 0.26 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 26.45 | 28.85 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 31.90 | 33.95 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 36.50 | 39.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 41.60 | 44.05 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 51.05 | 53.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 220.00 | 61.00 | 63.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 230.00 | 71.50 | 74.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |