Options Chain for CHEVRON CORP NEW COM (CVX) - $143.23 as of 6/26/2025 11:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.80 | 76.65 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 75.00 | 67.75 | 71.65 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 80.00 | 62.75 | 66.65 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 85.00 | 57.80 | 61.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 90.00 | 52.85 | 56.70 | 54.05 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:03 AM EST |
| 95.00 | 47.80 | 51.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 100.00 | 42.95 | 46.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 105.00 | 37.80 | 41.75 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 110.00 | 33.70 | 36.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 115.00 | 29.45 | 30.25 | 29.10 | -0.31 | -1.06% | 1 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 120.00 | 24.55 | 25.85 | 22.95 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/26/2025 10:59:03 AM EST |
| 125.00 | 19.50 | 21.35 | 22.13 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/26/2025 10:59:03 AM EST |
| 129.00 | 15.65 | 16.25 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 6/26/2025 10:59:03 AM EST | |||
| 130.00 | 14.60 | 15.05 | 19.50 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.99 | 0.00 | -0.02 | 6/17/2025 | 6/26/2025 10:59:03 AM EST |
| 131.00 | 13.60 | 15.55 | % | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.02 | 6/26/2025 10:59:03 AM EST | |||
| 132.00 | 12.60 | 13.15 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.05 | 6/26/2025 10:59:03 AM EST | |||
| 133.00 | 11.40 | 12.60 | % | 0 | 0 | 0.30 | 0.94 | 0.02 | -0.04 | 6/26/2025 10:59:03 AM EST | |||
| 134.00 | 10.80 | 11.80 | % | 0 | 0 | 0.35 | 0.93 | 0.02 | -0.05 | 6/26/2025 10:59:03 AM EST | |||
| 135.00 | 9.85 | 10.10 | 8.55 | 0.00 | 0.00% | 0 | 108 | 0.24 | 0.91 | 0.02 | -0.05 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 136.00 | 8.95 | 9.35 | % | 0 | 0 | 0.23 | 0.90 | 0.03 | -0.06 | 6/26/2025 10:59:03 AM EST | |||
| 137.00 | 8.05 | 8.25 | 7.27 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.87 | 0.03 | -0.06 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 138.00 | 6.85 | 7.35 | 7.26 | % | 1 | 0 | 0.18 | 0.84 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:59:03 AM EST | |
| 139.00 | 6.15 | 6.65 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.81 | 0.04 | -0.07 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 140.00 | 5.30 | 5.70 | 5.35 | 0.00 | 0.00% | 0 | 36 | 0.23 | 0.76 | 0.05 | -0.08 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 141.00 | 4.80 | 4.95 | 4.67 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.71 | 0.05 | -0.08 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 142.00 | 4.10 | 4.25 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.65 | 0.06 | -0.09 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 143.00 | 3.45 | 3.60 | 3.35 | +0.21 | +6.69% | 17 | 45 | 0.22 | 0.59 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 144.00 | 2.80 | 3.00 | 3.05 | +0.46 | +17.77% | 47 | 14 | 0.22 | 0.53 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 145.00 | 2.39 | 2.49 | 2.46 | +0.42 | +20.59% | 33 | 842 | 0.22 | 0.47 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 146.00 | 1.95 | 2.02 | 1.97 | +0.05 | +2.61% | 5 | 21 | 0.21 | 0.41 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 147.00 | 1.55 | 1.62 | 1.46 | +0.16 | +12.31% | 54 | 15 | 0.21 | 0.35 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 148.00 | 1.23 | 1.29 | 1.34 | +0.27 | +25.24% | 35 | 50 | 0.21 | 0.30 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 149.00 | 0.95 | 1.03 | 1.00 | -0.05 | -4.77% | 6 | 23 | 0.21 | 0.26 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 150.00 | 0.74 | 0.80 | 0.69 | -0.01 | -1.43% | 188 | 1,088 | 0.22 | 0.23 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 152.50 | 0.39 | 0.43 | 0.45 | +0.02 | +4.66% | 22 | 121 | 0.22 | 0.16 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 155.00 | 0.22 | 0.24 | 0.23 | +0.01 | +4.55% | 363 | 986 | 0.23 | 0.12 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 157.50 | 0.00 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.27 | 0.07 | 0.02 | -0.04 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 160.00 | 0.08 | 0.10 | 0.09 | +0.03 | +50.00% | 183 | 417 | 0.27 | 0.07 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 162.50 | 0.00 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.02 | 0.01 | -0.02 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 165.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 1 | 372 | 0.34 | 0.02 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 167.50 | 0.00 | 0.29 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 170.00 | 0.00 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 67 | 0.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 172.50 | 0.00 | 0.27 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 175.00 | 0.00 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:59:03 AM EST |
| 180.00 | 0.00 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:03 AM EST |
| 185.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:03 AM EST |
| 190.00 | 0.00 | 0.24 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 195.00 | 0.00 | 0.24 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 200.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 205.00 | 0.00 | 0.23 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 210.00 | 0.00 | 0.23 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 215.00 | 0.00 | 0.23 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 220.00 | 0.00 | 0.23 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.23 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 75.00 | 0.00 | 0.23 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 80.00 | 0.00 | 0.23 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 85.00 | 0.00 | 0.23 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 90.00 | 0.00 | 0.23 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 95.00 | 0.00 | 0.24 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 100.00 | 0.00 | 0.24 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 105.00 | 0.00 | 0.24 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 110.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 120.00 | 0.03 | 0.24 | 0.04 | -0.01 | -20.00% | 2 | 8 | 0.45 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 125.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 129.00 | 0.00 | 0.79 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 6/26/2025 10:59:03 AM EST | |||
| 130.00 | 0.00 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 224 | 0.34 | -0.01 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 131.00 | 0.00 | 1.39 | % | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.02 | 6/26/2025 10:59:03 AM EST | |||
| 132.00 | 0.01 | 0.18 | % | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.05 | 6/26/2025 10:59:03 AM EST | |||
| 133.00 | 0.00 | 0.21 | % | 0 | 0 | 0.27 | -0.06 | 0.02 | -0.04 | 6/26/2025 10:59:03 AM EST | |||
| 134.00 | 0.00 | 0.24 | % | 0 | 0 | 0.26 | -0.07 | 0.02 | -0.05 | 6/26/2025 10:59:03 AM EST | |||
| 135.00 | 0.26 | 0.30 | 0.31 | -0.07 | -18.43% | 21 | 422 | 0.24 | -0.09 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 136.00 | 0.32 | 0.37 | % | 0 | 0 | 0.24 | -0.10 | 0.03 | -0.06 | 6/26/2025 10:59:03 AM EST | |||
| 137.00 | 0.42 | 0.47 | 0.59 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.13 | 0.03 | -0.06 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 138.00 | 0.54 | 0.59 | 0.81 | 0.00 | 0.00% | 0 | 30 | 0.23 | -0.16 | 0.04 | -0.07 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 139.00 | 0.69 | 0.75 | 0.86 | -0.06 | -6.53% | 2 | 87 | 0.23 | -0.19 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 140.00 | 0.89 | 0.95 | 0.99 | -0.17 | -14.66% | 4 | 216 | 0.22 | -0.24 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 141.00 | 1.12 | 1.19 | 1.14 | -0.33 | -22.45% | 62 | 10 | 0.22 | -0.29 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 142.00 | 1.41 | 1.49 | 1.43 | -0.31 | -17.82% | 18 | 15 | 0.21 | -0.35 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 143.00 | 1.77 | 1.85 | 1.78 | -0.62 | -25.84% | 101 | 185 | 0.22 | -0.41 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 144.00 | 2.18 | 2.28 | 2.19 | -0.61 | -21.79% | 22 | 20 | 0.22 | -0.47 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 145.00 | 2.66 | 2.77 | 2.84 | -0.51 | -15.23% | 7 | 286 | 0.21 | -0.53 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 146.00 | 3.20 | 3.35 | 3.40 | -0.20 | -5.56% | 9 | 8 | 0.21 | -0.59 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 147.00 | 3.80 | 3.95 | % | 0 | 0 | 0.21 | -0.65 | 0.06 | -0.09 | 6/26/2025 10:59:03 AM EST | |||
| 148.00 | 4.50 | 4.65 | 5.50 | 0.00 | 0.00% | 0 | 24 | 0.21 | -0.70 | 0.05 | -0.08 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 149.00 | 5.20 | 5.40 | % | 0 | 0 | 0.21 | -0.74 | 0.05 | -0.08 | 6/26/2025 10:59:03 AM EST | |||
| 150.00 | 6.00 | 6.20 | 6.95 | 0.00 | 0.00% | 0 | 201 | 0.22 | -0.77 | 0.04 | -0.08 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 152.50 | 7.65 | 8.40 | % | 0 | 0 | 0.25 | -0.84 | 0.03 | -0.07 | 6/26/2025 10:59:03 AM EST | |||
| 155.00 | 10.55 | 10.75 | 11.35 | -0.60 | -5.03% | 1 | 43 | 0.39 | -0.88 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 157.50 | 12.60 | 14.80 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.04 | 6/26/2025 10:59:03 AM EST | |||
| 160.00 | 15.30 | 16.20 | 12.07 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 162.50 | 17.90 | 18.65 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.02 | 6/26/2025 10:59:03 AM EST | |||
| 165.00 | 20.50 | 20.75 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/26/2025 10:59:03 AM EST | |||
| 167.50 | 22.65 | 24.85 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 170.00 | 24.40 | 27.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 172.50 | 27.20 | 29.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 175.00 | 29.40 | 32.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 180.00 | 34.75 | 37.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 185.00 | 39.50 | 42.45 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 190.00 | 44.50 | 47.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 195.00 | 49.40 | 52.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 200.00 | 54.55 | 57.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 205.00 | 59.55 | 62.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 210.00 | 64.70 | 67.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 215.00 | 69.55 | 72.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 220.00 | 74.80 | 77.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST |