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 | 79.55 | 83.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 74.60 | 78.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 69.60 | 73.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 64.60 | 68.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 59.65 | 63.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 54.65 | 58.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 49.75 | 53.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 44.70 | 48.60 | 46.15 | +1.60 | +3.60% | 1 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 39.80 | 42.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 34.75 | 38.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 29.80 | 33.60 | 28.82 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 136.00 | 28.80 | 32.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 137.00 | 27.80 | 31.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 138.00 | 26.85 | 30.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 139.00 | 25.90 | 29.75 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 24.85 | 28.75 | 26.82 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 141.00 | 23.85 | 27.75 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 142.00 | 23.10 | 26.60 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 143.00 | 21.95 | 25.75 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 144.00 | 20.95 | 24.80 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 19.95 | 23.80 | 21.15 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.98 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 19.00 | 22.85 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 147.00 | 18.00 | 21.90 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 148.00 | 17.05 | 20.80 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 149.00 | 16.05 | 19.95 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 15.65 | 18.60 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.93 | 0.01 | -0.05 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 14.35 | 15.10 | 15.10 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.90 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 10.50 | 12.40 | 11.18 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.87 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 9.60 | 10.75 | 9.45 | 0.00 | 0.00% | 0 | 47 | 0.32 | 0.82 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 7.85 | 8.10 | 7.93 | -1.27 | -13.81% | 1 | 121 | 0.21 | 0.76 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 6.00 | 6.15 | 6.20 | -1.00 | -13.89% | 1 | 111 | 0.20 | 0.68 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 4.35 | 4.50 | 4.34 | -0.16 | -3.56% | 14 | 362 | 0.19 | 0.58 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 3.00 | 3.15 | 2.92 | -0.67 | -18.67% | 15 | 286 | 0.19 | 0.47 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 1.89 | 2.06 | 2.10 | +0.18 | +9.38% | 38 | 236 | 0.18 | 0.36 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 1.14 | 1.27 | 1.10 | -0.19 | -14.73% | 74 | 346 | 0.18 | 0.26 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 0.65 | 0.74 | 0.73 | -0.01 | -1.36% | 198 | 2,135 | 0.18 | 0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 0.30 | 0.41 | 0.34 | -0.05 | -12.83% | 124 | 606 | 0.17 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 0.16 | 0.36 | 0.17 | -0.02 | -10.53% | 1 | 27 | 0.21 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 0.45 | % | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.37 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.02 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.33 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.14 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 0.00 | 2.13 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.04 | % | 0 | 0 | 0.74 | 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 | 1.14 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.84 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.37 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 136.00 | 0.00 | 0.38 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 137.00 | 0.00 | 0.39 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 139.00 | 0.00 | 0.41 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.43 | 0.11 | -0.24 | -68.58% | 60 | 13 | 0.41 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 141.00 | 0.01 | 0.44 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 142.00 | 0.01 | 0.46 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.01 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 143.00 | 0.02 | 0.47 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.02 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 144.00 | 0.03 | 0.50 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.02 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.04 | 0.52 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.02 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 0.03 | 0.54 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 147.00 | 0.06 | 0.58 | 0.19 | -0.03 | -13.64% | 6 | 3 | 0.34 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 148.00 | 0.07 | 0.58 | 0.23 | -0.16 | -41.03% | 2 | 2 | 0.32 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 149.00 | 0.19 | 0.52 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 0.27 | 0.33 | 0.33 | +0.01 | +3.13% | 1 | 45 | 0.24 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 0.18 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.10 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.37 | 0.84 | 0.66 | +0.14 | +26.93% | 13 | 118 | 0.22 | -0.13 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 0.87 | 0.99 | 0.95 | +0.19 | +25.00% | 14 | 170 | 0.22 | -0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 1.31 | 1.41 | 1.33 | +0.21 | +18.75% | 51 | 386 | 0.21 | -0.24 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 1.93 | 2.07 | 2.15 | +0.46 | +27.22% | 11 | 134 | 0.20 | -0.32 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 2.77 | 2.90 | 2.80 | +0.45 | +19.15% | 34 | 61 | 0.20 | -0.42 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 3.90 | 4.10 | 4.20 | +0.90 | +27.28% | 3 | 67 | 0.19 | -0.53 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 5.35 | 5.55 | 5.20 | +0.30 | +6.13% | 12 | 107 | 0.18 | -0.64 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 7.05 | 7.30 | 6.17 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.74 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 9.05 | 9.45 | 9.35 | +1.05 | +12.66% | 4 | 4 | 0.18 | -0.82 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 10.45 | 11.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.89 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 13.35 | 14.15 | % | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 182.50 | 15.35 | 16.85 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 17.30 | 20.15 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 187.50 | 19.40 | 23.10 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 21.95 | 25.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 24.35 | 28.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 26.90 | 30.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 31.85 | 35.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 36.85 | 40.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 41.90 | 45.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 46.90 | 50.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |