Options Chain for CHEVRON CORP NEW COM (CVX) - $138.50 as of 5/5/2025 2:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 68.45 | 72.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 63.60 | 67.55 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 58.60 | 62.55 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 54.10 | 56.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 48.65 | 52.55 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 44.15 | 46.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 38.90 | 42.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 34.25 | 36.70 | 36.10 | +2.28 | +6.75% | 3 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 29.25 | 31.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 23.65 | 27.65 | 25.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 19.00 | 22.15 | 19.60 | 0.00 | 0.00% | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 15.40 | 17.10 | 16.25 | -2.35 | -12.64% | 10 | 218 | 0.69 | 0.98 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 10.60 | 12.35 | 11.50 | -1.45 | -11.20% | 50 | 96 | 0.55 | 0.89 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 9.60 | 10.25 | % | 0 | 0 | 0.33 | 0.86 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 127.00 | 9.10 | 9.75 | % | 0 | 0 | 0.40 | 0.83 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 128.00 | 7.30 | 8.70 | % | 0 | 0 | 0.36 | 0.80 | 0.04 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 129.00 | 7.40 | 8.15 | % | 0 | 0 | 0.37 | 0.76 | 0.04 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 6.50 | 6.85 | 7.04 | -0.94 | -11.78% | 5 | 88 | 0.33 | 0.72 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 5.85 | 6.05 | 6.20 | % | 4 | 0 | 0.32 | 0.68 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 132.00 | 5.10 | 5.30 | 5.70 | % | 6 | 0 | 0.31 | 0.64 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 133.00 | 3.80 | 4.60 | 5.15 | % | 7 | 0 | 0.31 | 0.60 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 134.00 | 3.80 | 3.95 | 3.90 | % | 13 | 0 | 0.30 | 0.55 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 135.00 | 3.20 | 3.35 | 3.30 | -2.60 | -44.07% | 62 | 302 | 0.29 | 0.50 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 2.68 | 3.05 | 2.75 | % | 71 | 0 | 0.28 | 0.45 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 137.00 | 2.06 | 2.33 | 2.67 | % | 4 | 0 | 0.27 | 0.40 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 138.00 | 1.79 | 1.91 | 2.00 | % | 32 | 0 | 0.27 | 0.36 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 139.00 | 1.32 | 1.53 | 1.49 | % | 10 | 0 | 0.26 | 0.31 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 140.00 | 1.12 | 1.23 | 1.16 | -1.70 | -59.45% | 94 | 597 | 0.26 | 0.26 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 0.86 | 1.00 | 0.95 | % | 3 | 0 | 0.26 | 0.22 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 142.00 | 0.65 | 0.75 | 0.72 | % | 12 | 0 | 0.25 | 0.18 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 143.00 | 0.39 | 0.59 | 0.55 | % | 15 | 0 | 0.24 | 0.15 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 144.00 | 0.38 | 0.54 | % | 0 | 0 | 0.26 | 0.12 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.30 | 0.36 | 0.35 | -0.81 | -69.83% | 73 | 473 | 0.25 | 0.10 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 146.00 | 0.23 | 0.29 | 0.31 | % | 1 | 0 | 0.25 | 0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 147.00 | 0.18 | 0.23 | 0.21 | % | 1 | 0 | 0.25 | 0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 148.00 | 0.13 | 0.42 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 149.00 | 0.01 | 0.87 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.10 | 0.24 | 0.13 | -0.23 | -63.89% | 68 | 1,253 | 0.27 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 152.50 | 0.02 | 1.32 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.13 | 0.05 | -0.05 | -50.00% | 15 | 1,176 | 0.31 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 157.50 | 0.00 | 1.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.11 | 0.03 | -0.02 | -40.00% | 10 | 584 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 0.06 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.21 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 0.94 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.73 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 0.64 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.62 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 0.62 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.06 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.18 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.28 | 0.09 | -0.06 | -40.00% | 3 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.36 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.27 | 0.27 | % | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 90.00 | 0.00 | 0.28 | 0.50 | +0.47 | +1,566.67% | 1 | 83 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.19 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 3 | 53 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.26 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 0.01 | 0.30 | 0.12 | -0.10 | -45.46% | 109 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.08 | 0.46 | 0.22 | -0.01 | -4.35% | 11 | 191 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.34 | 0.40 | 0.37 | -0.03 | -7.50% | 67 | 198 | 0.36 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.77 | 0.86 | 0.78 | -0.06 | -7.15% | 20 | 584 | 0.34 | -0.11 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 126.00 | 0.91 | 0.99 | 0.81 | % | 4 | 0 | 0.33 | -0.14 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 127.00 | 1.03 | 1.17 | 1.22 | % | 2 | 0 | 0.32 | -0.17 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 128.00 | 1.26 | 1.79 | 1.25 | % | 20 | 0 | 0.31 | -0.20 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 129.00 | 1.50 | 1.75 | 1.48 | % | 58 | 0 | 0.31 | -0.24 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 130.00 | 1.77 | 1.86 | 1.78 | +0.21 | +13.38% | 26 | 424 | 0.31 | -0.28 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 131.00 | 2.06 | 2.29 | 2.10 | % | 15 | 0 | 0.30 | -0.32 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 132.00 | 2.41 | 2.53 | 2.22 | % | 31 | 0 | 0.30 | -0.36 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 133.00 | 2.62 | 3.00 | 2.90 | % | 13 | 0 | 0.29 | -0.40 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 134.00 | 3.20 | 3.40 | 3.25 | % | 7 | 0 | 0.30 | -0.45 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 135.00 | 3.70 | 3.85 | 3.86 | +0.91 | +30.85% | 66 | 505 | 0.29 | -0.50 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 136.00 | 4.20 | 4.40 | 4.00 | % | 12 | 0 | 0.29 | -0.55 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 137.00 | 4.80 | 5.00 | 4.70 | % | 3 | 0 | 0.28 | -0.60 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 138.00 | 5.40 | 5.65 | 4.95 | % | 2 | 0 | 0.29 | -0.64 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 139.00 | 6.05 | 7.20 | % | 0 | 0 | 0.33 | -0.69 | 0.05 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 6.75 | 7.10 | 6.84 | +1.52 | +28.58% | 20 | 241 | 0.28 | -0.74 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 141.00 | 7.10 | 9.75 | % | 0 | 0 | 0.25 | -0.78 | 0.04 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 142.00 | 8.45 | 9.10 | 8.10 | % | 1 | 0 | 0.32 | -0.82 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 143.00 | 9.05 | 10.55 | % | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 144.00 | 10.15 | 10.60 | % | 0 | 0 | 0.31 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 10.85 | 12.55 | 11.00 | +1.10 | +11.12% | 5 | 42 | 0.50 | -0.90 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 146.00 | 11.60 | 13.95 | % | 0 | 0 | 0.26 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 147.00 | 12.60 | 14.90 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 148.00 | 13.60 | 14.45 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 149.00 | 14.55 | 16.40 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 15.55 | 17.35 | 15.65 | +2.08 | +15.33% | 76 | 27 | 0.54 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 152.50 | 17.95 | 19.15 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 20.45 | 22.30 | 20.60 | +1.18 | +6.08% | 5 | 43 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 157.50 | 22.85 | 25.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 24.90 | 27.40 | 25.75 | 0.00 | 0.00% | 0 | 77 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 29.85 | 32.15 | 27.01 | 0.00 | 0.00% | 0 | 21 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 34.80 | 37.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 39.80 | 42.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 44.80 | 47.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 49.75 | 52.95 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 54.75 | 57.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 59.75 | 62.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 64.80 | 67.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 205.00 | 69.75 | 72.85 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 74.70 | 77.85 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 215.00 | 79.70 | 82.85 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 84.75 | 87.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 225.00 | 89.70 | 92.85 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 94.80 | 97.85 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 235.00 | 98.85 | 102.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |