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 | 79.65 | 83.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 74.65 | 78.55 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 69.70 | 73.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 64.70 | 68.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 59.75 | 63.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 54.75 | 58.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 49.80 | 53.65 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 44.80 | 48.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 39.85 | 43.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 34.90 | 38.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 30.00 | 33.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 25.75 | 28.75 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 141.00 | 24.10 | 27.85 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 142.00 | 23.10 | 26.90 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 143.00 | 22.25 | 25.90 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 144.00 | 21.45 | 24.70 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 20.80 | 22.75 | % | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 146.00 | 19.60 | 22.50 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 147.00 | 19.20 | 20.50 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 148.00 | 18.90 | 19.60 | 19.00 | % | 1 | 0 | 0.41 | 0.93 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 149.00 | 17.40 | 18.65 | 18.39 | % | 1 | 0 | 0.42 | 0.93 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 150.00 | 16.45 | 17.75 | 17.40 | +1.85 | +11.90% | 1 | 2 | 0.40 | 0.92 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 14.35 | 15.60 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.89 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 12.40 | 13.10 | 12.57 | -2.18 | -14.78% | 1 | 13 | 0.32 | 0.85 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 10.45 | 10.75 | 10.29 | -2.26 | -18.01% | 15 | 9 | 0.32 | 0.80 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 7.90 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 40 | 0.20 | 0.74 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 6.70 | 6.95 | 6.70 | -0.33 | -4.70% | 14 | 98 | 0.21 | 0.67 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 5.20 | 5.35 | 5.30 | -0.37 | -6.53% | 1 | 100 | 0.21 | 0.58 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 3.85 | 4.00 | 3.95 | -0.90 | -18.56% | 6 | 692 | 0.21 | 0.48 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 2.79 | 2.87 | 2.82 | -0.27 | -8.74% | 162 | 258 | 0.20 | 0.39 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 1.72 | 1.97 | 1.83 | +0.04 | +2.24% | 9 | 80 | 0.19 | 0.30 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 1.14 | 1.33 | 1.23 | -0.02 | -1.60% | 39 | 125 | 0.19 | 0.23 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 0.65 | 0.82 | 0.81 | -0.29 | -26.37% | 91 | 104 | 0.19 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 0.37 | 0.53 | 0.47 | +0.05 | +11.91% | 4 | 28 | 0.19 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 0.19 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 1,562 | 0.22 | 0.08 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.57 | 0.23 | +0.04 | +21.06% | 1 | 2 | 0.25 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.46 | % | 0 | 0 | 0.26 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.41 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 0.00 | 0.37 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.67 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.29 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.85 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.28 | % | 0 | 0 | 0.59 | 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 | 0.64 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.04 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.85 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.66 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.86 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.67 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.88 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.43 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.48 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 0.01 | 0.38 | 0.17 | 0.00 | 0.00% | 29 | 1 | 0.35 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 141.00 | 0.01 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.02 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 142.00 | 0.08 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.02 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 143.00 | 0.01 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.03 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 144.00 | 0.04 | 0.54 | 0.26 | -0.32 | -55.18% | 2 | 1 | 0.27 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.12 | 0.72 | 0.24 | +0.05 | +26.32% | 2 | 5 | 0.35 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 0.30 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.05 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 147.00 | 0.24 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.06 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 148.00 | 0.38 | 0.44 | 0.36 | 0.00 | 0.00% | 0 | 41 | 0.26 | -0.07 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 149.00 | 0.42 | 0.63 | 0.44 | -0.16 | -26.67% | 7 | 3 | 0.26 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 0.48 | 0.55 | 0.65 | +0.20 | +44.45% | 4 | 79 | 0.25 | -0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 0.63 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.24 | -0.11 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.86 | 1.07 | 0.90 | +0.13 | +16.89% | 24 | 34 | 0.23 | -0.15 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 1.26 | 1.46 | 1.36 | +0.15 | +12.40% | 5 | 93 | 0.23 | -0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 1.80 | 1.98 | 1.95 | +0.17 | +9.56% | 38 | 36 | 0.22 | -0.26 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 2.43 | 2.83 | 2.50 | +0.52 | +26.27% | 3 | 155 | 0.22 | -0.33 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 3.40 | 3.60 | 3.45 | +0.55 | +18.97% | 10 | 106 | 0.21 | -0.42 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 4.55 | 4.75 | 4.50 | +0.50 | +12.50% | 7 | 40 | 0.20 | -0.52 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 5.80 | 6.15 | 5.40 | +0.41 | +8.22% | 1 | 9 | 0.19 | -0.61 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 6.65 | 7.80 | 7.60 | % | 1 | 0 | 0.20 | -0.70 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 175.00 | 9.15 | 9.75 | % | 0 | 0 | 0.25 | -0.77 | 0.03 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 177.50 | 11.35 | 12.30 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 180.00 | 13.20 | 14.25 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.89 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 15.35 | 16.70 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 17.85 | 19.30 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 187.50 | 20.35 | 22.05 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 21.85 | 25.40 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 24.35 | 28.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 26.85 | 30.65 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 31.85 | 35.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 36.95 | 40.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 41.85 | 45.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 46.95 | 50.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |