Options Chain for CHEVRON CORP NEW COM (CVX) - $166.65 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.40 | 83.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 74.90 | 78.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 69.70 | 73.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 64.50 | 68.35 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 59.45 | 63.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 54.45 | 58.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 49.45 | 53.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 44.50 | 48.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 39.55 | 43.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 34.55 | 38.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 29.55 | 33.35 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 136.00 | 28.60 | 32.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 137.00 | 27.60 | 31.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 138.00 | 26.60 | 30.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 139.00 | 25.70 | 29.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 24.60 | 28.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 141.00 | 23.85 | 27.45 | 15.65 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 142.00 | 24.00 | 24.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 143.00 | 22.40 | 23.85 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 144.00 | 22.15 | 22.85 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 21.15 | 21.85 | 22.07 | 0.00 | 0.00% | 0 | 17 | 0.60 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 19.30 | 20.90 | 20.35 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 147.00 | 18.85 | 19.90 | 18.99 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 148.00 | 17.05 | 18.85 | 20.87 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 149.00 | 17.20 | 17.95 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 16.15 | 16.95 | 16.25 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.97 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 13.80 | 14.40 | 13.42 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.95 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 11.15 | 11.80 | 11.57 | -0.78 | -6.32% | 6 | 270 | 0.45 | 0.92 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 8.95 | 9.30 | 10.11 | 0.00 | 0.00% | 0 | 236 | 0.20 | 0.88 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 6.90 | 7.10 | 6.45 | -1.60 | -19.88% | 11 | 194 | 0.23 | 0.82 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 4.90 | 5.10 | 5.00 | -0.85 | -14.53% | 31 | 300 | 0.20 | 0.72 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 3.20 | 3.35 | 3.55 | -0.19 | -5.08% | 50 | 843 | 0.20 | 0.59 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 1.91 | 2.19 | 1.98 | -0.20 | -9.18% | 83 | 538 | 0.19 | 0.43 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 0.99 | 1.07 | 1.05 | -0.22 | -17.33% | 47 | 598 | 0.19 | 0.28 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 0.46 | 0.50 | 0.51 | -0.08 | -13.56% | 141 | 205 | 0.18 | 0.16 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 0.17 | 0.24 | 0.23 | +0.03 | +15.00% | 321 | 767 | 0.18 | 0.08 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 0.03 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.19 | 0.04 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 0.14 | 0.14 | +0.04 | +40.00% | 1 | 22 | 0.20 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 0.13 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 494 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 1.27 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.34 | 0.05 | % | 2 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 100.00 | 0.00 | 0.56 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.24 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.98 | 0.03 | 0.00 | 0.00% | 0 | 234 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 193 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 1.68 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 1.99 | 0.36 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 148 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.01 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 141.00 | 0.01 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 142.00 | 0.02 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 143.00 | 0.01 | 0.17 | 0.07 | +0.04 | +133.34% | 1 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 144.00 | 0.03 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.02 | 0.18 | 0.07 | +0.01 | +16.67% | 401 | 331 | 0.40 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 0.01 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 150 | 0.32 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 147.00 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 148.00 | 0.01 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 149.00 | 0.01 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 0.04 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 212 | 0.28 | -0.03 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 0.06 | 0.29 | 0.12 | -0.17 | -58.63% | 6 | 41 | 0.25 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.21 | 0.26 | 0.20 | +0.02 | +11.12% | 200 | 87 | 0.24 | -0.08 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 0.37 | 0.42 | 0.37 | +0.09 | +32.15% | 107 | 171 | 0.23 | -0.12 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 0.66 | 0.72 | 0.70 | +0.20 | +40.00% | 22 | 144 | 0.22 | -0.18 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 1.16 | 1.24 | 1.20 | +0.24 | +25.00% | 57 | 309 | 0.21 | -0.28 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 1.89 | 2.04 | 1.88 | -0.05 | -2.60% | 121 | 330 | 0.20 | -0.41 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 3.05 | 3.25 | 3.31 | +0.74 | +28.80% | 49 | 56 | 0.19 | -0.57 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 4.65 | 4.85 | 4.80 | +0.59 | +14.02% | 2 | 9 | 0.18 | -0.72 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 6.65 | 6.85 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.84 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 8.60 | 9.15 | 7.20 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.92 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 10.90 | 11.95 | 11.85 | +2.05 | +20.92% | 4 | 18 | 0.38 | -0.96 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 13.65 | 15.75 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 15.95 | 16.65 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 18.40 | 19.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 187.50 | 19.75 | 21.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 23.00 | 24.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 24.35 | 28.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 27.05 | 30.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 31.85 | 35.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 37.00 | 40.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 41.90 | 45.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 46.95 | 50.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |