Options Chain for CHEVRON CORP NEW COM (CVX) - $135.90 as of 5/8/2025 7:57:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.65 | 64.30 | 69.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:54 PM EST |
| 80.00 | 55.65 | 58.55 | 81.65 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/8/2025 3:28:54 PM EST |
| 85.00 | 50.70 | 54.30 | 66.18 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 5/8/2025 3:28:54 PM EST |
| 90.00 | 45.90 | 49.25 | 49.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:54 PM EST |
| 95.00 | 41.00 | 44.10 | 42.30 | +0.38 | +0.91% | 2 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 100.00 | 36.05 | 38.50 | 37.60 | -1.94 | -4.91% | 1 | 23 | 0.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 105.00 | 31.05 | 33.60 | 28.60 | 0.00 | 0.00% | 0 | 16 | 0.69 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:54 PM EST |
| 110.00 | 26.10 | 28.65 | 26.27 | 0.00 | 0.00% | 0 | 40 | 0.60 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 115.00 | 21.95 | 22.75 | 23.21 | +2.08 | +9.85% | 11 | 144 | 0.45 | 0.97 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 120.00 | 17.15 | 17.95 | 17.50 | +0.85 | +5.11% | 6 | 642 | 0.39 | 0.92 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 125.00 | 12.65 | 13.45 | 13.50 | +1.20 | +9.76% | 1 | 1,276 | 0.30 | 0.85 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 130.00 | 8.80 | 9.10 | 9.40 | +1.40 | +17.50% | 271 | 480 | 0.28 | 0.74 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 135.00 | 5.50 | 5.75 | 5.77 | +0.87 | +17.76% | 134 | 2,183 | 0.26 | 0.60 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 140.00 | 3.05 | 3.25 | 3.20 | +0.55 | +20.76% | 475 | 7,289 | 0.25 | 0.43 | 0.03 | -0.05 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 145.00 | 1.52 | 1.63 | 1.55 | +0.24 | +18.33% | 1,231 | 8,901 | 0.24 | 0.27 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 150.00 | 0.69 | 0.75 | 0.72 | +0.10 | +16.13% | 997 | 10,866 | 0.24 | 0.14 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 155.00 | 0.30 | 0.34 | 0.36 | +0.08 | +28.58% | 98 | 5,402 | 0.24 | 0.07 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 160.00 | 0.16 | 0.20 | 0.18 | +0.05 | +38.47% | 32 | 5,298 | 0.25 | 0.03 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 165.00 | 0.09 | 0.15 | 0.11 | +0.01 | +10.00% | 38 | 11,050 | 0.27 | 0.02 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 170.00 | 0.06 | 0.15 | 0.08 | +0.02 | +33.34% | 17 | 16,478 | 0.32 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 175.00 | 0.02 | 0.12 | 0.13 | +0.08 | +160.00% | 1 | 4,812 | 0.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 180.00 | 0.02 | 0.18 | 0.02 | -0.15 | -88.24% | 123 | 18,791 | 0.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 185.00 | 0.01 | 0.08 | 0.02 | -0.03 | -60.00% | 9 | 2,544 | 0.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 190.00 | 0.01 | 0.04 | 0.01 | -0.06 | -85.72% | 5 | 8,762 | 0.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 195.00 | 0.00 | 0.41 | 0.02 | 0.00 | 0.00% | 0 | 573 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:54 PM EST |
| 200.00 | 0.00 | 0.20 | 0.02 | -0.01 | -33.34% | 1 | 635 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 210.00 | 0.00 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 790 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/8/2025 3:28:54 PM EST |
| 220.00 | 0.00 | 0.03 | 0.26 | 0.00 | 0.00% | 0 | 161 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:54 PM EST |
| 230.00 | 0.00 | 0.41 | 0.04 | 0.00 | 0.00% | 0 | 91 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/8/2025 3:28:54 PM EST |
| 240.00 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/8/2025 3:28:54 PM EST |
| 250.00 | 0.00 | 0.41 | 0.08 | 0.00 | 0.00% | 0 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/8/2025 3:28:54 PM EST |
| 260.00 | 0.00 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/8/2025 3:28:54 PM EST |
| 270.00 | 0.00 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:54 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 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 103 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 80.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 314 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:54 PM EST |
| 85.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:54 PM EST |
| 90.00 | 0.01 | 0.43 | 0.29 | 0.00 | 0.00% | 0 | 163 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:54 PM EST |
| 95.00 | 0.05 | 0.28 | 0.09 | -0.25 | -73.53% | 7 | 882 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 100.00 | 0.00 | 0.31 | 0.15 | -0.15 | -50.00% | 4 | 2,146 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 105.00 | 0.09 | 0.24 | 0.23 | +0.01 | +4.55% | 2 | 3,142 | 0.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 110.00 | 0.30 | 0.51 | 0.33 | -0.04 | -10.82% | 1 | 2,178 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 115.00 | 0.51 | 0.57 | 0.49 | -0.17 | -25.76% | 17 | 3,000 | 0.35 | -0.03 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 120.00 | 0.86 | 0.94 | 0.79 | -0.32 | -28.83% | 188 | 5,472 | 0.32 | -0.08 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 125.00 | 1.52 | 1.62 | 1.52 | -0.46 | -23.24% | 110 | 7,238 | 0.30 | -0.15 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 130.00 | 2.65 | 2.75 | 2.69 | -0.66 | -19.71% | 522 | 7,603 | 0.28 | -0.26 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 135.00 | 4.40 | 4.55 | 4.40 | -1.05 | -19.27% | 169 | 6,232 | 0.27 | -0.40 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 140.00 | 7.00 | 7.10 | 7.04 | -1.21 | -14.67% | 274 | 8,827 | 0.25 | -0.57 | 0.03 | -0.05 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 145.00 | 10.40 | 11.50 | 9.57 | -2.83 | -22.83% | 29 | 4,846 | 0.24 | -0.73 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 150.00 | 13.90 | 15.75 | 14.25 | -2.30 | -13.90% | 12 | 7,129 | 0.25 | -0.86 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 155.00 | 19.05 | 19.75 | 18.85 | -2.60 | -12.13% | 75 | 4,726 | 0.31 | -0.93 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 160.00 | 23.95 | 24.90 | 23.75 | -2.24 | -8.62% | 1 | 5,654 | 0.32 | -0.97 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 165.00 | 27.25 | 30.85 | 28.70 | -2.86 | -9.07% | 1 | 1,706 | 0.50 | -0.98 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 170.00 | 33.05 | 35.10 | 35.15 | 0.00 | 0.00% | 0 | 379 | 0.54 | -0.99 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 175.00 | 38.05 | 40.45 | 32.71 | 0.00 | 0.00% | 0 | 319 | 0.58 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:54 PM EST |
| 180.00 | 43.00 | 45.90 | 15.05 | 0.00 | 0.00% | 0 | 97 | 0.67 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:54 PM EST |
| 185.00 | 47.25 | 50.90 | 20.85 | 0.00 | 0.00% | 0 | 39 | 0.68 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:28:54 PM EST |
| 190.00 | 53.00 | 54.90 | 52.65 | +4.65 | +9.69% | 5 | 26 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 195.00 | 58.00 | 60.15 | 59.86 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:54 PM EST |
| 200.00 | 63.05 | 65.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 210.00 | 72.15 | 74.85 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 220.00 | 82.20 | 85.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 230.00 | 92.15 | 95.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 240.00 | 102.20 | 105.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 250.00 | 112.15 | 115.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 260.00 | 122.10 | 125.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 270.00 | 132.90 | 135.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST |