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 | 70.50 | 74.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 65.50 | 69.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 61.40 | 64.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 56.45 | 59.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 50.65 | 54.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 46.00 | 49.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 40.65 | 44.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 35.80 | 39.35 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 31.00 | 34.65 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 26.25 | 29.45 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 22.00 | 23.55 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 17.85 | 18.75 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.94 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 141.00 | 16.85 | 17.75 | % | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 142.00 | 15.45 | 16.95 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 143.00 | 14.85 | 16.15 | % | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 144.00 | 14.05 | 15.10 | % | 0 | 0 | 0.22 | 0.89 | 0.02 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 12.85 | 13.80 | 15.15 | % | 3 | 0 | 0.27 | 0.88 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 146.00 | 12.40 | 12.75 | % | 0 | 0 | 0.22 | 0.86 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 147.00 | 11.35 | 13.05 | % | 0 | 0 | 0.24 | 0.84 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 148.00 | 10.45 | 12.00 | % | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 149.00 | 9.90 | 10.65 | % | 0 | 0 | 0.21 | 0.80 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 8.15 | 10.10 | % | 0 | 0 | 0.20 | 0.77 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 152.50 | 7.30 | 8.20 | 7.95 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.70 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 5.65 | 6.55 | 6.36 | +0.01 | +0.16% | 4 | 6 | 0.22 | 0.62 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 157.50 | 4.20 | 4.40 | 4.53 | -0.67 | -12.89% | 5 | 351 | 0.20 | 0.52 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 3.00 | 3.30 | 3.50 | -0.40 | -10.26% | 15 | 25 | 0.19 | 0.43 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 162.50 | 2.06 | 2.27 | 2.45 | -0.15 | -5.77% | 6 | 17 | 0.19 | 0.33 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 1.35 | 1.49 | 1.72 | -0.08 | -4.45% | 1 | 17 | 0.19 | 0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 167.50 | 0.79 | 1.25 | 1.20 | -0.03 | -2.44% | 5 | 110 | 0.19 | 0.18 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 0.35 | 0.63 | 0.70 | +0.05 | +7.70% | 1 | 27 | 0.18 | 0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 172.50 | 0.04 | 0.41 | 0.46 | % | 3 | 0 | 0.16 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 175.00 | 0.20 | 0.44 | % | 0 | 0 | 0.20 | 0.06 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 177.50 | 0.09 | 0.37 | 0.20 | % | 2 | 0 | 0.20 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 0.24 | 0.02 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.23 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.29 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.29 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 1.28 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.28 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.28 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.62 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.72 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.32 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.37 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.02 | 0.33 | % | 0 | 0 | 0.24 | -0.03 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 0.32 | 0.46 | 0.35 | +0.03 | +9.38% | 1 | 5 | 0.24 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 141.00 | 0.37 | 0.69 | % | 0 | 0 | 0.25 | -0.07 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 142.00 | 0.40 | 0.61 | % | 0 | 0 | 0.23 | -0.08 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 143.00 | 0.47 | 0.71 | % | 0 | 0 | 0.23 | -0.10 | 0.01 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 144.00 | 0.57 | 0.73 | % | 0 | 0 | 0.22 | -0.11 | 0.02 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 0.64 | 0.82 | 0.69 | +0.01 | +1.48% | 2 | 4 | 0.22 | -0.12 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 146.00 | 0.67 | 1.00 | % | 0 | 0 | 0.22 | -0.14 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 147.00 | 0.81 | 1.14 | % | 0 | 0 | 0.21 | -0.16 | 0.02 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 148.00 | 1.06 | 1.31 | 0.86 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.18 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 149.00 | 1.25 | 1.45 | 1.68 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.20 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 1.43 | 1.66 | 1.15 | -0.02 | -1.71% | 1 | 10 | 0.21 | -0.23 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 152.50 | 2.11 | 2.31 | 1.80 | +0.26 | +16.89% | 5 | 30 | 0.21 | -0.30 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 2.94 | 3.15 | 2.46 | +0.22 | +9.83% | 1 | 6 | 0.20 | -0.38 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 157.50 | 3.95 | 4.20 | 3.55 | +0.30 | +9.24% | 2 | 35 | 0.20 | -0.48 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 5.30 | 5.55 | % | 0 | 0 | 0.19 | -0.57 | 0.04 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 162.50 | 6.85 | 7.15 | % | 0 | 0 | 0.19 | -0.67 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 8.65 | 9.45 | % | 0 | 0 | 0.20 | -0.75 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 167.50 | 10.75 | 11.40 | % | 0 | 0 | 0.23 | -0.82 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 12.60 | 13.50 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 172.50 | 14.90 | 16.60 | % | 0 | 0 | 0.26 | -0.91 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 17.35 | 18.55 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 177.50 | 19.90 | 20.85 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 22.60 | 23.35 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 26.05 | 29.95 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 31.45 | 34.05 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 36.05 | 39.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 41.45 | 44.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 205.00 | 46.15 | 49.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 51.55 | 54.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 215.00 | 56.45 | 59.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |