Options Chain for CHEVRON CORP NEW COM (CVX) - $137.04 as of 5/9/2025 1:49:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.80 | 70.45 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 75.00 | 61.80 | 65.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 80.00 | 56.80 | 60.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 85.00 | 51.80 | 55.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 90.00 | 46.80 | 50.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 95.00 | 41.85 | 45.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 100.00 | 36.80 | 40.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 105.00 | 31.85 | 35.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 110.00 | 26.85 | 30.65 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 115.00 | 23.45 | 24.15 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 120.00 | 18.50 | 19.30 | 18.12 | 0.00 | 0.00% | 0 | 4 | 0.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 12:59:02 PM EST |
| 125.00 | 13.75 | 14.25 | 13.21 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.93 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 12:59:02 PM EST |
| 130.00 | 9.40 | 9.65 | 8.74 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.80 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 12:59:02 PM EST |
| 135.00 | 5.50 | 5.70 | 5.55 | +0.67 | +13.73% | 8 | 54 | 0.27 | 0.62 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 140.00 | 2.69 | 2.81 | 2.63 | +0.25 | +10.51% | 23 | 931 | 0.25 | 0.40 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 145.00 | 1.06 | 1.10 | 1.10 | +0.15 | +15.79% | 153 | 1,287 | 0.24 | 0.21 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 150.00 | 0.34 | 0.40 | 0.33 | -0.01 | -2.95% | 31 | 468 | 0.24 | 0.09 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 155.00 | 0.07 | 0.17 | 0.19 | +0.06 | +46.16% | 5 | 46 | 0.24 | 0.03 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 165.00 | 0.01 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 12:59:02 PM EST |
| 170.00 | 0.00 | 1.28 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 12:59:02 PM EST |
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 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 | 0.24 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 75.00 | 0.00 | 0.26 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 80.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 12:59:02 PM EST |
| 85.00 | 0.00 | 1.29 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 105.00 | 0.01 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 12:59:02 PM EST |
| 110.00 | 0.06 | 0.23 | 0.15 | -0.01 | -6.25% | 3 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 0.52 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 12:59:02 PM EST |
| 120.00 | 0.37 | 0.43 | 0.40 | -0.04 | -9.10% | 1 | 49 | 0.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 125.00 | 0.72 | 0.81 | 0.84 | +0.04 | +5.00% | 7 | 103 | 0.31 | -0.07 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 130.00 | 1.40 | 1.53 | 1.66 | -0.22 | -11.71% | 32 | 749 | 0.29 | -0.20 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 135.00 | 2.81 | 2.91 | 3.05 | -0.20 | -6.16% | 22 | 125 | 0.27 | -0.38 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 140.00 | 5.05 | 5.20 | 5.55 | -0.30 | -5.13% | 28 | 78 | 0.25 | -0.60 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 12:59:02 PM EST |
| 145.00 | 8.50 | 8.80 | % | 0 | 0 | 0.22 | -0.79 | 0.03 | -0.04 | 5/9/2025 12:59:02 PM EST | |||
| 150.00 | 12.70 | 13.45 | 13.26 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.91 | 0.02 | -0.02 | 5/2/2025 | 5/9/2025 12:59:02 PM EST |
| 155.00 | 17.55 | 18.25 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.01 | 5/9/2025 12:59:02 PM EST | |||
| 160.00 | 22.50 | 23.20 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 165.00 | 26.00 | 29.45 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 170.00 | 31.00 | 34.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 175.00 | 36.00 | 39.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 180.00 | 41.00 | 44.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 185.00 | 45.95 | 49.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 190.00 | 50.95 | 54.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 195.00 | 56.15 | 59.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 200.00 | 60.95 | 64.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST | |||
| 205.00 | 65.95 | 69.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 12:59:02 PM EST |