Options Chain for CHEVRON CORP NEW COM (CVX) - $154.08 as of 3/11/2025 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.20 | 71.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 90.00 | 62.50 | 66.15 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 95.00 | 57.50 | 61.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 100.00 | 52.50 | 56.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 105.00 | 47.20 | 51.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 110.00 | 42.55 | 46.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 115.00 | 37.40 | 41.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 120.00 | 32.55 | 36.20 | 37.41 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:51 PM EST |
| 125.00 | 27.70 | 30.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:51 PM EST | |||
| 130.00 | 23.90 | 26.85 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 3/11/2025 3:59:51 PM EST | |||
| 135.00 | 19.05 | 20.00 | 24.77 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.96 | 0.01 | -0.05 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 136.00 | 16.85 | 20.50 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.06 | 3/11/2025 3:59:51 PM EST | |||
| 137.00 | 17.15 | 18.85 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.06 | 3/11/2025 3:59:51 PM EST | |||
| 138.00 | 16.20 | 17.70 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.07 | 3/11/2025 3:59:51 PM EST | |||
| 139.00 | 15.40 | 16.85 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.07 | 2/13/2025 | 3/11/2025 3:59:51 PM EST |
| 140.00 | 14.60 | 15.05 | 18.67 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.91 | 0.01 | -0.08 | 3/3/2025 | 3/11/2025 3:59:51 PM EST |
| 141.00 | 13.25 | 14.10 | 9.65 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.90 | 0.02 | -0.08 | 3/5/2025 | 3/11/2025 3:59:51 PM EST |
| 142.00 | 12.15 | 15.10 | 14.00 | -2.50 | -15.16% | 1 | 26 | 0.53 | 0.88 | 0.02 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 143.00 | 11.30 | 13.95 | % | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.09 | 3/11/2025 3:59:51 PM EST | |||
| 144.00 | 10.90 | 12.20 | % | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.09 | 3/11/2025 3:59:51 PM EST | |||
| 145.00 | 9.85 | 10.95 | 13.80 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.83 | 0.02 | -0.10 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 146.00 | 8.95 | 10.45 | 10.45 | +5.10 | +95.33% | 1 | 5 | 0.32 | 0.80 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 147.00 | 7.55 | 9.60 | 9.60 | +4.90 | +104.26% | 3 | 14 | 0.26 | 0.78 | 0.03 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 148.00 | 6.80 | 8.25 | 12.65 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.75 | 0.03 | -0.11 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 149.00 | 6.05 | 7.30 | 10.15 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.72 | 0.03 | -0.12 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 150.00 | 5.75 | 7.05 | 11.25 | 0.00 | 0.00% | 0 | 193 | 0.29 | 0.69 | 0.04 | -0.12 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 152.50 | 4.70 | 5.00 | 5.35 | -1.51 | -22.02% | 2 | 27 | 0.28 | 0.59 | 0.04 | -0.12 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 155.00 | 3.30 | 3.50 | 3.35 | -2.10 | -38.54% | 19 | 133 | 0.28 | 0.49 | 0.04 | -0.12 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 157.50 | 2.16 | 2.36 | 2.63 | -1.87 | -41.56% | 11 | 790 | 0.27 | 0.38 | 0.04 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 160.00 | 1.30 | 1.69 | 1.52 | -1.57 | -50.81% | 21 | 323 | 0.27 | 0.27 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 162.50 | 0.81 | 1.08 | 1.00 | -0.55 | -35.49% | 10 | 493 | 0.26 | 0.19 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 165.00 | 0.35 | 0.51 | 0.46 | -0.56 | -54.91% | 34 | 699 | 0.25 | 0.12 | 0.02 | -0.05 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 167.50 | 0.08 | 0.44 | 0.80 | 0.00 | 0.00% | 1 | 129 | 0.24 | 0.07 | 0.02 | -0.04 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 170.00 | 0.06 | 0.23 | 0.15 | -0.21 | -58.34% | 16 | 245 | 0.28 | 0.04 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 172.50 | 0.00 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.02 | 0.01 | -0.01 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 177.50 | 0.00 | 0.17 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.41 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/11/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 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 | 1.83 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.91 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/11/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/11/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.02 | 0.00 | -0.04 | 3/6/2025 | 3/11/2025 3:59:51 PM EST |
| 135.00 | 0.15 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.04 | 0.01 | -0.05 | 3/3/2025 | 3/11/2025 3:59:51 PM EST |
| 136.00 | 0.12 | 0.45 | 0.29 | % | 53 | 0 | 0.39 | -0.05 | 0.01 | -0.06 | 3/11/2025 | 3/11/2025 3:59:51 PM EST | |
| 137.00 | 0.16 | 0.36 | % | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.06 | 3/11/2025 3:59:51 PM EST | |||
| 138.00 | 0.22 | 0.56 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.07 | 3/11/2025 3:59:51 PM EST | |||
| 139.00 | 0.24 | 0.64 | 0.40 | +0.38 | +1,900.00% | 1 | 117 | 0.37 | -0.08 | 0.01 | -0.07 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 140.00 | 0.34 | 0.66 | 0.50 | +0.21 | +72.42% | 10 | 56 | 0.35 | -0.09 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 141.00 | 0.36 | 0.77 | 0.55 | -0.38 | -40.86% | 1 | 9 | 0.36 | -0.10 | 0.02 | -0.08 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 142.00 | 0.52 | 0.82 | 1.24 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.12 | 0.02 | -0.09 | 3/5/2025 | 3/11/2025 3:59:51 PM EST |
| 143.00 | 0.55 | 0.99 | 0.73 | -0.92 | -55.76% | 5 | 54 | 0.33 | -0.13 | 0.02 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 144.00 | 0.69 | 0.91 | 0.89 | +0.45 | +102.28% | 2 | 27 | 0.32 | -0.15 | 0.02 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 145.00 | 0.96 | 1.06 | 0.96 | +0.18 | +23.08% | 14 | 1,737 | 0.32 | -0.17 | 0.02 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 146.00 | 1.04 | 1.23 | 1.06 | +0.55 | +107.85% | 6 | 27 | 0.31 | -0.20 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 147.00 | 1.17 | 1.40 | 1.28 | +0.27 | +26.74% | 4 | 100 | 0.31 | -0.22 | 0.03 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 148.00 | 1.45 | 1.62 | 1.48 | +0.85 | +134.93% | 1 | 83 | 0.30 | -0.25 | 0.03 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 149.00 | 1.69 | 1.91 | 1.45 | -1.70 | -53.97% | 4 | 47 | 0.30 | -0.28 | 0.03 | -0.12 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 150.00 | 1.98 | 2.12 | 2.12 | +0.47 | +28.49% | 65 | 417 | 0.29 | -0.31 | 0.04 | -0.12 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 152.50 | 2.79 | 3.05 | 3.05 | +0.77 | +33.78% | 60 | 96 | 0.29 | -0.41 | 0.04 | -0.12 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 155.00 | 3.90 | 4.15 | 3.40 | +0.70 | +25.93% | 17 | 93 | 0.28 | -0.51 | 0.04 | -0.12 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 157.50 | 5.25 | 5.55 | 5.55 | +2.05 | +58.58% | 7 | 62 | 0.28 | -0.62 | 0.04 | -0.11 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 160.00 | 6.00 | 8.20 | 6.00 | +1.35 | +29.04% | 45 | 129 | 0.26 | -0.73 | 0.04 | -0.09 | 3/11/2025 | 3/11/2025 3:59:51 PM EST |
| 162.50 | 8.50 | 9.75 | 4.85 | 0.00 | 0.00% | 0 | 94 | 0.35 | -0.81 | 0.03 | -0.07 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 165.00 | 10.55 | 12.40 | 8.32 | 0.00 | 0.00% | 0 | 41 | 0.48 | -0.88 | 0.02 | -0.05 | 3/10/2025 | 3/11/2025 3:59:51 PM EST |
| 167.50 | 12.45 | 14.00 | % | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.04 | 3/11/2025 3:59:51 PM EST | |||
| 170.00 | 14.75 | 16.50 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.02 | 3/11/2025 3:59:51 PM EST | |||
| 172.50 | 18.10 | 19.00 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 3/11/2025 3:59:51 PM EST | |||
| 175.00 | 19.65 | 23.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:51 PM EST | |||
| 177.50 | 22.20 | 25.45 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:51 PM EST |
| 180.00 | 24.15 | 27.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 185.00 | 29.00 | 32.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 190.00 | 34.00 | 37.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 195.00 | 39.10 | 42.65 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 200.00 | 44.15 | 47.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 205.00 | 49.00 | 52.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 210.00 | 54.65 | 57.55 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST | |||
| 215.00 | 59.00 | 62.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:51 PM EST |