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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.90 | 68.75 | 55.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 59.95 | 63.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 55.75 | 58.85 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 50.00 | 53.85 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 45.05 | 48.95 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 40.10 | 44.00 | 27.95 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.01 | 2/5/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 35.30 | 39.00 | 24.45 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.98 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 30.40 | 33.75 | 32.55 | 0.00 | 0.00% | 0 | 45 | 0.56 | 0.96 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 26.30 | 28.40 | 28.75 | 0.00 | 0.00% | 0 | 41 | 0.50 | 0.94 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 21.80 | 22.85 | 24.13 | 0.00 | 0.00% | 0 | 68 | 0.41 | 0.91 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 17.50 | 18.70 | 17.65 | -0.35 | -1.95% | 2 | 273 | 0.28 | 0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 13.20 | 13.50 | 12.70 | -1.20 | -8.64% | 17 | 1,717 | 0.24 | 0.81 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 9.30 | 9.55 | 9.27 | -0.18 | -1.91% | 31 | 2,968 | 0.22 | 0.71 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 6.00 | 6.20 | 6.05 | -0.08 | -1.31% | 198 | 2,875 | 0.21 | 0.57 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 3.50 | 3.60 | 3.55 | -0.24 | -6.34% | 140 | 12,807 | 0.20 | 0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 1.79 | 1.87 | 1.80 | -0.17 | -8.63% | 149 | 15,987 | 0.19 | 0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 0.78 | 0.84 | 0.80 | -0.07 | -8.05% | 58 | 4,315 | 0.19 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 0.28 | 0.34 | 0.35 | -0.02 | -5.41% | 2 | 1,780 | 0.18 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 0.04 | 0.24 | 0.11 | -0.06 | -35.30% | 6 | 292 | 0.18 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 48 | 0.21 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.62 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.77 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.62 | % | 0 | 0 | 0.51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.39 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 0.03 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 65 | 0.36 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 0.02 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,531 | 0.41 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.04 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.32 | -0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 0.12 | 0.31 | 0.17 | -0.04 | -19.05% | 1 | 421 | 0.31 | -0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.16 | 0.42 | 0.27 | +0.03 | +12.50% | 4 | 1,529 | 0.28 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.44 | 0.49 | 0.48 | +0.04 | +9.10% | 16 | 1,059 | 0.26 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 0.77 | 0.83 | 0.83 | +0.15 | +22.06% | 91 | 1,540 | 0.24 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 1.39 | 1.45 | 1.35 | +0.15 | +12.50% | 225 | 3,151 | 0.23 | -0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 2.44 | 2.53 | 2.42 | +0.29 | +13.62% | 142 | 3,964 | 0.22 | -0.29 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 4.05 | 4.25 | 4.23 | +0.53 | +14.33% | 222 | 948 | 0.21 | -0.43 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 6.60 | 6.75 | 6.55 | +0.45 | +7.38% | 14 | 275 | 0.20 | -0.59 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 8.95 | 10.10 | 9.55 | +0.55 | +6.12% | 5 | 19 | 0.17 | -0.74 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 13.35 | 15.35 | 14.65 | +0.65 | +4.65% | 1 | 8 | 0.30 | -0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 17.00 | 20.60 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 22.00 | 25.65 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 27.00 | 30.55 | 28.82 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 32.10 | 35.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 41.85 | 45.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 220.00 | 51.85 | 55.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 61.90 | 65.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |