Options Chain for CHEVRON CORP NEW COM (CVX) - $158.24 as of 1/22/2025 9:56:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.35 | 79.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 71.90 | 74.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 66.40 | 70.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 61.55 | 64.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 56.55 | 60.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 51.40 | 55.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 46.50 | 49.85 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 41.70 | 45.05 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 37.25 | 39.90 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 32.45 | 34.95 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 27.55 | 29.95 | % | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 23.55 | 24.05 | % | 0 | 0 | 0.23 | 0.91 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 140.00 | 18.85 | 19.40 | % | 0 | 0 | 0.21 | 0.87 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 14.75 | 15.10 | 15.45 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.81 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 10.90 | 11.20 | 11.05 | 0.00 | 0.00% | 0 | 124 | 0.20 | 0.72 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 7.60 | 8.05 | 8.15 | 0.00 | 0.00% | 0 | 78 | 0.20 | 0.60 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 5.00 | 5.40 | 4.75 | 0.00 | 0.00% | 0 | 316 | 0.20 | 0.46 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 3.05 | 3.15 | 2.92 | 0.00 | 0.00% | 0 | 505 | 0.19 | 0.33 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 1.75 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 725 | 0.19 | 0.22 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 0.96 | 1.01 | 0.99 | 0.00 | 0.00% | 0 | 11,246 | 0.19 | 0.14 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 0.51 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 183 | 0.19 | 0.08 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 0.18 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.19 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 0.06 | 0.38 | % | 0 | 0 | 0.20 | 0.03 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.03 | 0.25 | % | 0 | 0 | 0.21 | 0.02 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.26 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.29 | % | 0 | 0 | 0.33 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.34 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.29 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.10 | 0.46 | % | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.20 | 0.49 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 0.58 | 0.62 | 0.61 | 0.00 | 0.00% | 0 | 202 | 0.24 | -0.09 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.79 | 1.03 | 1.05 | 0.00 | 0.00% | 0 | 3,423 | 0.22 | -0.13 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 1.68 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 74 | 0.21 | -0.19 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 2.62 | 2.89 | 2.84 | 0.00 | 0.00% | 0 | 178 | 0.21 | -0.28 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 4.50 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 77 | 0.20 | -0.40 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 6.90 | 7.05 | 7.23 | 0.00 | 0.00% | 0 | 300 | 0.20 | -0.54 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 10.00 | 10.25 | 9.75 | 0.00 | 0.00% | 0 | 27 | 0.19 | -0.67 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 13.85 | 14.70 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.78 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 17.60 | 19.25 | % | 0 | 0 | 0.20 | -0.86 | 0.02 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 180.00 | 22.10 | 23.75 | % | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 26.75 | 29.25 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 31.35 | 34.95 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 36.30 | 39.80 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 41.30 | 44.85 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 51.15 | 54.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 220.00 | 61.15 | 64.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 230.00 | 71.15 | 74.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |