Options Chain for CHEVRON CORP NEW COM (CVX) - $136.54 as of 5/27/2025 4:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.60 | 70.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 75.00 | 60.95 | 64.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 80.00 | 56.65 | 60.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 85.00 | 51.65 | 55.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 90.00 | 46.10 | 49.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 95.00 | 41.70 | 44.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 36.70 | 39.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 31.75 | 34.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 26.75 | 30.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 115.00 | 22.70 | 23.55 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 120.00 | 17.75 | 18.70 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |
| 124.00 | 12.85 | 14.80 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.06 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 12.15 | 13.80 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.07 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |
| 126.00 | 12.00 | 12.90 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.07 | 5/27/2025 4:00:00 PM EST | |||
| 127.00 | 11.10 | 12.00 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 128.00 | 10.50 | 10.85 | 9.40 | % | 2 | 0 | 0.29 | 0.87 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 129.00 | 8.75 | 9.90 | % | 0 | 0 | 0.23 | 0.84 | 0.03 | -0.09 | 5/27/2025 4:00:00 PM EST | |||
| 130.00 | 8.20 | 9.90 | 6.95 | 0.00 | 0.00% | 0 | 80 | 0.24 | 0.82 | 0.03 | -0.09 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 131.00 | 7.85 | 8.60 | 7.24 | % | 50 | 0 | 0.32 | 0.79 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 132.00 | 7.05 | 8.20 | % | 0 | 0 | 0.27 | 0.77 | 0.03 | -0.09 | 5/27/2025 4:00:00 PM EST | |||
| 133.00 | 6.25 | 7.40 | % | 0 | 0 | 0.25 | 0.74 | 0.04 | -0.10 | 5/27/2025 4:00:00 PM EST | |||
| 134.00 | 5.50 | 6.30 | 5.18 | % | 3 | 0 | 0.26 | 0.71 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 135.00 | 4.80 | 5.15 | 4.57 | +0.22 | +5.06% | 1 | 21 | 0.26 | 0.67 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 136.00 | 4.15 | 4.30 | 4.05 | % | 10 | 0 | 0.26 | 0.62 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 137.00 | 3.55 | 3.70 | 3.65 | % | 55 | 0 | 0.26 | 0.57 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 138.00 | 3.00 | 3.40 | 3.10 | % | 7 | 0 | 0.25 | 0.52 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 139.00 | 2.54 | 2.82 | 2.46 | % | 3 | 0 | 0.25 | 0.46 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 140.00 | 2.09 | 2.19 | 2.11 | -0.35 | -14.23% | 38 | 421 | 0.25 | 0.40 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 141.00 | 1.71 | 1.92 | 1.75 | % | 22 | 0 | 0.25 | 0.35 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 142.00 | 1.37 | 1.61 | 1.24 | % | 14 | 0 | 0.24 | 0.30 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 143.00 | 1.07 | 1.16 | 1.12 | % | 18 | 0 | 0.24 | 0.25 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 144.00 | 0.86 | 0.92 | 0.79 | % | 11 | 0 | 0.24 | 0.21 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 145.00 | 0.66 | 0.72 | 0.70 | +0.02 | +2.95% | 34 | 563 | 0.24 | 0.18 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 146.00 | 0.52 | 0.57 | 0.52 | % | 12 | 0 | 0.24 | 0.15 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 147.00 | 0.39 | 0.44 | 0.42 | % | 5 | 0 | 0.24 | 0.12 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 148.00 | 0.30 | 0.34 | 0.34 | % | 2 | 0 | 0.24 | 0.10 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 150.00 | 0.17 | 0.21 | 0.18 | -0.02 | -10.00% | 78 | 503 | 0.24 | 0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 152.50 | 0.01 | 0.10 | % | 0 | 0 | 0.23 | 0.04 | 0.01 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 155.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 3 | 16 | 0.26 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 157.50 | 0.01 | 0.95 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.62 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.59 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.58 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.22 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.43 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.11 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.91 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 0.01 | 1.16 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 4:00:00 PM EST |
| 115.00 | 0.03 | 0.77 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 4:00:00 PM EST |
| 120.00 | 0.06 | 0.27 | 0.27 | -0.07 | -20.59% | 83 | 197 | 0.33 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 124.00 | 0.22 | 0.25 | % | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.06 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 0.26 | 0.30 | 0.27 | -0.17 | -38.64% | 7 | 56 | 0.32 | -0.09 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 126.00 | 0.30 | 0.34 | 0.39 | % | 7 | 0 | 0.31 | -0.11 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 127.00 | 0.37 | 0.41 | % | 0 | 0 | 0.30 | -0.12 | 0.02 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 128.00 | 0.44 | 0.49 | % | 0 | 0 | 0.29 | -0.13 | 0.02 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 129.00 | 0.53 | 0.59 | 0.68 | % | 3 | 0 | 0.29 | -0.16 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 130.00 | 0.63 | 0.71 | 0.69 | -0.43 | -38.40% | 14 | 263 | 0.28 | -0.18 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 131.00 | 0.79 | 0.86 | 1.02 | % | 1 | 0 | 0.27 | -0.21 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 132.00 | 0.97 | 1.04 | 1.05 | % | 3 | 0 | 0.27 | -0.23 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 133.00 | 1.16 | 1.25 | 1.20 | % | 2 | 0 | 0.27 | -0.26 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 134.00 | 1.42 | 1.52 | 1.49 | % | 1 | 0 | 0.27 | -0.29 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 135.00 | 1.71 | 1.81 | 1.79 | -0.95 | -34.68% | 15 | 198 | 0.26 | -0.33 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 136.00 | 1.98 | 2.16 | 2.08 | % | 15 | 0 | 0.26 | -0.38 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 137.00 | 2.26 | 2.56 | 2.72 | % | 4 | 0 | 0.26 | -0.43 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 138.00 | 2.80 | 3.05 | 3.00 | % | 5 | 0 | 0.25 | -0.48 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 139.00 | 3.40 | 3.55 | 3.86 | % | 2 | 0 | 0.25 | -0.54 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 140.00 | 3.95 | 4.10 | 3.99 | -1.41 | -26.12% | 6 | 161 | 0.25 | -0.60 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 141.00 | 4.55 | 4.70 | % | 0 | 0 | 0.24 | -0.65 | 0.05 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 142.00 | 4.20 | 5.40 | % | 0 | 0 | 0.24 | -0.70 | 0.05 | -0.08 | 5/27/2025 4:00:00 PM EST | |||
| 143.00 | 5.95 | 6.85 | % | 0 | 0 | 0.29 | -0.75 | 0.05 | -0.07 | 5/27/2025 4:00:00 PM EST | |||
| 144.00 | 6.70 | 6.95 | 7.20 | % | 2 | 0 | 0.23 | -0.79 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 145.00 | 6.55 | 7.75 | 8.70 | +1.05 | +13.73% | 1 | 7 | 0.24 | -0.82 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 146.00 | 7.40 | 8.60 | % | 0 | 0 | 0.27 | -0.85 | 0.03 | -0.05 | 5/27/2025 4:00:00 PM EST | |||
| 147.00 | 9.15 | 9.50 | % | 0 | 0 | 0.35 | -0.88 | 0.03 | -0.04 | 5/27/2025 4:00:00 PM EST | |||
| 148.00 | 9.85 | 10.75 | % | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.04 | 5/27/2025 4:00:00 PM EST | |||
| 150.00 | 11.70 | 12.70 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 4:00:00 PM EST |
| 152.50 | 14.15 | 15.10 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 155.00 | 15.65 | 18.65 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 157.50 | 18.20 | 21.15 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 160.00 | 20.70 | 23.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 165.00 | 26.05 | 28.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 170.00 | 31.00 | 33.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 175.00 | 36.00 | 38.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 180.00 | 41.00 | 43.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 185.00 | 46.05 | 48.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 190.00 | 51.00 | 53.55 | 49.08 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 4:00:00 PM EST |
| 195.00 | 56.00 | 58.55 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 200.00 | 61.00 | 63.55 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 205.00 | 66.00 | 68.55 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 210.00 | 71.00 | 73.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST |