Options Chain for CHEVRON CORP NEW COM (CVX) - $137.04 as of 5/9/2025 3:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.50 | 70.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 75.00 | 61.45 | 65.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 80.00 | 56.45 | 60.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 85.00 | 51.45 | 55.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 90.00 | 46.45 | 50.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 95.00 | 41.45 | 45.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 100.00 | 36.45 | 40.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 105.00 | 31.50 | 35.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 110.00 | 26.50 | 30.65 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 115.00 | 22.90 | 24.25 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 5/9/2025 4:00:09 PM EST | |||
| 120.00 | 17.20 | 19.85 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.02 | 5/9/2025 4:00:09 PM EST | |||
| 125.00 | 12.55 | 15.60 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.84 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 4:00:09 PM EST |
| 130.00 | 9.85 | 10.35 | % | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.04 | 5/9/2025 4:00:09 PM EST | |||
| 135.00 | 6.65 | 6.85 | 6.76 | % | 41 | 0 | 0.25 | 0.62 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:09 PM EST | |
| 140.00 | 3.90 | 4.75 | 4.12 | +0.12 | +3.00% | 4 | 1 | 0.26 | 0.46 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:09 PM EST |
| 145.00 | 1.96 | 2.28 | 2.20 | +0.02 | +0.92% | 6 | 3 | 0.22 | 0.28 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 4:00:09 PM EST |
| 150.00 | 0.91 | 1.15 | 1.04 | % | 3 | 0 | 0.25 | 0.15 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 4:00:09 PM EST | |
| 155.00 | 0.42 | 0.50 | 0.45 | % | 2 | 0 | 0.23 | 0.07 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 4:00:09 PM EST | |
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 5/9/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.21 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.17 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 175.00 | 0.00 | 1.08 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 195.00 | 0.00 | 1.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 200.00 | 0.00 | 1.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.14 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 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 | 1.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.07 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.14 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.90 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.56 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 115.00 | 0.36 | 0.93 | % | 0 | 0 | 0.37 | -0.03 | 0.01 | -0.01 | 5/9/2025 4:00:09 PM EST | |||
| 120.00 | 0.69 | 1.15 | % | 0 | 0 | 0.33 | -0.09 | 0.01 | -0.02 | 5/9/2025 4:00:09 PM EST | |||
| 125.00 | 1.37 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.16 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 4:00:09 PM EST |
| 130.00 | 1.96 | 2.63 | 2.47 | -0.30 | -10.83% | 1 | 2 | 0.28 | -0.26 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 4:00:09 PM EST |
| 135.00 | 3.05 | 4.25 | 4.15 | -0.05 | -1.19% | 4 | 5 | 0.26 | -0.38 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:09 PM EST |
| 140.00 | 5.75 | 6.65 | 5.60 | -1.28 | -18.61% | 17 | 1 | 0.26 | -0.54 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:09 PM EST |
| 145.00 | 8.55 | 10.00 | % | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.03 | 5/9/2025 4:00:09 PM EST | |||
| 150.00 | 12.25 | 14.15 | % | 0 | 0 | 0.24 | -0.85 | 0.02 | -0.02 | 5/9/2025 4:00:09 PM EST | |||
| 155.00 | 16.50 | 20.20 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.01 | 5/9/2025 4:00:09 PM EST | |||
| 160.00 | 21.20 | 25.00 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 5/9/2025 4:00:09 PM EST | |||
| 165.00 | 26.00 | 30.15 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 170.00 | 31.00 | 35.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 175.00 | 36.00 | 40.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 180.00 | 41.00 | 45.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 185.00 | 46.00 | 50.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 190.00 | 51.00 | 54.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 195.00 | 55.95 | 60.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 200.00 | 60.95 | 65.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST | |||
| 205.00 | 66.00 | 70.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:09 PM EST |