Options Chain for CHEVRON CORP NEW COM (CVX) - $138.73 as of 4/25/2025 8:26:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.85 | 65.70 | 69.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 80.00 | 57.30 | 60.70 | 81.65 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 4:00:02 PM EST |
| 85.00 | 51.95 | 55.75 | 66.18 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 4/25/2025 4:00:02 PM EST |
| 90.00 | 46.90 | 50.75 | 49.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 95.00 | 41.95 | 45.80 | 41.92 | 0.00 | 0.00% | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 100.00 | 37.00 | 41.00 | 39.54 | 0.00 | 0.00% | 0 | 23 | 0.73 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 105.00 | 33.35 | 35.25 | 28.60 | 0.00 | 0.00% | 0 | 16 | 0.55 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 28.10 | 30.60 | 29.08 | +2.18 | +8.11% | 6 | 36 | 0.57 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 23.70 | 24.95 | 23.15 | +0.84 | +3.77% | 1 | 117 | 0.47 | 0.94 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 120.00 | 19.10 | 20.10 | 19.25 | -0.85 | -4.23% | 102 | 138 | 0.35 | 0.88 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 14.15 | 16.25 | 14.85 | +1.35 | +10.00% | 7 | 303 | 0.33 | 0.81 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 10.95 | 11.50 | 10.90 | -0.95 | -8.02% | 15 | 439 | 0.31 | 0.72 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 7.55 | 7.80 | 7.50 | -0.70 | -8.54% | 110 | 1,953 | 0.28 | 0.60 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 4.75 | 5.00 | 4.90 | -0.55 | -10.10% | 360 | 3,007 | 0.27 | 0.47 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 2.75 | 2.93 | 2.75 | -0.47 | -14.60% | 137 | 7,687 | 0.26 | 0.33 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 1.49 | 1.59 | 1.51 | -0.29 | -16.12% | 662 | 8,340 | 0.25 | 0.20 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 0.70 | 0.80 | 0.73 | -0.27 | -27.00% | 93 | 5,381 | 0.24 | 0.12 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 0.37 | 0.60 | 0.38 | -0.13 | -25.49% | 94 | 5,381 | 0.26 | 0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 0.16 | 0.30 | 0.21 | -0.07 | -25.00% | 37 | 8,906 | 0.25 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 0.10 | 0.17 | 0.13 | -0.04 | -23.53% | 95 | 16,734 | 0.27 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 0.06 | 0.20 | 0.25 | +0.14 | +127.28% | 7 | 4,880 | 0.28 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.14 | 0.10 | +0.03 | +42.86% | 6 | 19,025 | 0.31 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 0.02 | 0.07 | 0.05 | -0.01 | -16.67% | 12 | 2,552 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.27 | 0.05 | -0.35 | -87.50% | 31 | 8,763 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 0.02 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 554 | 0.38 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 635 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.66 | 0.07 | 0.00 | 0.00% | 0 | 790 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 161 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 91 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 156 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 4/25/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.47 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 1.29 | 0.69 | 0.00 | 0.00% | 0 | 97 | 0.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.31 | 0.24 | 0.00 | 0.00% | 0 | 309 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.27 | 0.10 | -0.24 | -70.59% | 1 | 154 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 90.00 | 0.03 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 163 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 95.00 | 0.03 | 0.37 | 0.38 | 0.00 | 0.00% | 0 | 881 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 100.00 | 0.04 | 0.24 | 0.20 | -0.08 | -28.58% | 11 | 2,133 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 105.00 | 0.15 | 0.34 | 0.50 | 0.00 | 0.00% | 0 | 3,142 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 0.43 | 0.48 | 0.46 | -0.12 | -20.69% | 42 | 2,189 | 0.37 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 0.59 | 0.75 | 0.74 | -0.16 | -17.78% | 62 | 2,742 | 0.34 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 120.00 | 1.05 | 1.39 | 1.18 | -0.18 | -13.24% | 89 | 3,609 | 0.32 | -0.12 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 1.83 | 1.98 | 1.92 | -0.20 | -9.44% | 193 | 5,580 | 0.31 | -0.19 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 2.92 | 3.15 | 3.05 | -0.35 | -10.30% | 241 | 7,064 | 0.29 | -0.28 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 4.55 | 4.75 | 4.70 | -0.19 | -3.89% | 154 | 3,916 | 0.28 | -0.40 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 6.85 | 7.05 | 7.05 | 0.00 | 0.00% | 198 | 8,685 | 0.27 | -0.53 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 9.85 | 10.05 | 10.15 | +0.12 | +1.20% | 7 | 4,847 | 0.26 | -0.67 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 13.60 | 13.85 | 14.25 | +0.49 | +3.57% | 54 | 7,285 | 0.26 | -0.80 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 17.80 | 18.60 | 18.14 | +0.25 | +1.40% | 33 | 4,732 | 0.28 | -0.88 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 22.20 | 23.35 | 23.35 | +0.87 | +3.87% | 5 | 5,662 | 0.27 | -0.93 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 26.35 | 29.70 | 28.80 | -0.80 | -2.71% | 16 | 1,789 | 0.50 | -0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 31.50 | 34.60 | 34.94 | 0.00 | 0.00% | 0 | 380 | 0.40 | -0.98 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 36.35 | 38.75 | 32.71 | 0.00 | 0.00% | 0 | 319 | 0.50 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 40.55 | 44.55 | 15.05 | 0.00 | 0.00% | 0 | 97 | 0.57 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 45.70 | 49.55 | 20.85 | 0.00 | 0.00% | 0 | 39 | 0.68 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 51.05 | 53.70 | 48.00 | 0.00 | 0.00% | 0 | 26 | 0.65 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 55.60 | 59.45 | 59.86 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 60.65 | 64.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 210.00 | 70.55 | 74.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 220.00 | 80.50 | 84.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 230.00 | 90.90 | 94.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 240.00 | 100.50 | 104.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 250.00 | 110.50 | 114.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 260.00 | 120.40 | 124.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 270.00 | 130.80 | 134.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |