Options Chain for CHEVRON CORP NEW COM (CVX) - $135.29 as of 5/23/2025 4:06:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.25 | 64.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 80.00 | 55.20 | 59.20 | 61.15 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/23/2025 3:59:51 PM EST |
| 85.00 | 50.25 | 54.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/23/2025 3:59:51 PM EST | |||
| 90.00 | 45.90 | 49.05 | 52.15 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/23/2025 3:59:51 PM EST |
| 95.00 | 40.95 | 44.10 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 5/23/2025 3:59:51 PM EST | |||
| 100.00 | 36.05 | 39.40 | 39.08 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 5/23/2025 3:59:51 PM EST |
| 105.00 | 30.60 | 34.35 | 32.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 4/16/2025 | 5/23/2025 3:59:51 PM EST |
| 110.00 | 26.75 | 29.30 | 28.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.92 | 0.01 | -0.04 | 5/20/2025 | 5/23/2025 3:59:51 PM EST |
| 115.00 | 22.50 | 23.60 | 22.75 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.90 | 0.01 | -0.05 | 5/21/2025 | 5/23/2025 3:59:51 PM EST |
| 120.00 | 17.40 | 18.65 | 17.42 | -2.68 | -13.34% | 10 | 23 | 0.26 | 0.86 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 125.00 | 13.90 | 14.40 | 13.75 | +1.40 | +11.34% | 7 | 544 | 0.29 | 0.81 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 130.00 | 10.15 | 10.35 | 9.22 | +0.12 | +1.32% | 6 | 528 | 0.27 | 0.72 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 135.00 | 6.85 | 7.05 | 6.95 | +0.72 | +11.56% | 35 | 1,232 | 0.26 | 0.60 | 0.03 | -0.06 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 140.00 | 4.25 | 4.40 | 4.20 | +0.30 | +7.70% | 128 | 1,887 | 0.25 | 0.44 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 145.00 | 2.39 | 2.50 | 2.50 | +0.48 | +23.77% | 539 | 3,182 | 0.24 | 0.30 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 150.00 | 1.22 | 1.30 | 1.30 | +0.21 | +19.27% | 296 | 2,182 | 0.24 | 0.19 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 155.00 | 0.55 | 0.87 | 0.61 | +0.11 | +22.00% | 67 | 1,599 | 0.25 | 0.12 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 160.00 | 0.24 | 0.39 | 0.28 | +0.06 | +27.28% | 13 | 1,343 | 0.24 | 0.07 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 165.00 | 0.05 | 0.39 | 0.12 | 0.00 | 0.00% | 11 | 503 | 0.25 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 170.00 | 0.04 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.27 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 175.00 | 0.01 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/23/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/23/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.92 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/23/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.26 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/23/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.31 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/23/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.33 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/23/2025 3:59:51 PM EST |
| 95.00 | 0.03 | 0.91 | 0.16 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 100.00 | 0.06 | 1.42 | 0.18 | 0.00 | 0.00% | 0 | 151 | 0.49 | -0.02 | 0.00 | -0.03 | 5/21/2025 | 5/23/2025 3:59:51 PM EST |
| 105.00 | 0.11 | 1.13 | 0.21 | 0.00 | 0.00% | 0 | 52 | 0.43 | -0.04 | 0.00 | -0.03 | 5/15/2025 | 5/23/2025 3:59:51 PM EST |
| 110.00 | 0.33 | 0.66 | 0.40 | 0.00 | 0.00% | 1 | 1,106 | 0.36 | -0.08 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 115.00 | 0.56 | 0.67 | 0.58 | -0.02 | -3.34% | 4 | 280 | 0.33 | -0.10 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 120.00 | 0.91 | 1.05 | 1.00 | 0.00 | 0.00% | 81 | 1,599 | 0.31 | -0.14 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 125.00 | 1.65 | 1.75 | 1.71 | +0.01 | +0.59% | 103 | 2,162 | 0.29 | -0.19 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 130.00 | 2.76 | 2.86 | 2.84 | 0.00 | 0.00% | 74 | 1,265 | 0.28 | -0.28 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 135.00 | 4.45 | 4.55 | 4.55 | -0.17 | -3.61% | 74 | 1,426 | 0.27 | -0.40 | 0.03 | -0.06 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 140.00 | 6.85 | 6.95 | 6.92 | -0.30 | -4.16% | 78 | 924 | 0.25 | -0.56 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 145.00 | 9.85 | 10.25 | 9.60 | 0.00 | 0.00% | 0 | 273 | 0.25 | -0.70 | 0.03 | -0.04 | 5/21/2025 | 5/23/2025 3:59:51 PM EST |
| 150.00 | 13.15 | 14.80 | 15.15 | 0.00 | 0.00% | 0 | 246 | 0.28 | -0.81 | 0.02 | -0.03 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 155.00 | 18.15 | 19.95 | 18.81 | +1.81 | +10.65% | 1 | 5 | 0.30 | -0.88 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:51 PM EST |
| 160.00 | 23.10 | 25.00 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 5/20/2025 | 5/23/2025 3:59:51 PM EST |
| 165.00 | 26.80 | 30.35 | 27.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 3:59:51 PM EST |
| 170.00 | 31.80 | 35.35 | 36.05 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.98 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 175.00 | 36.80 | 40.35 | 41.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:51 PM EST |
| 180.00 | 42.20 | 45.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 185.00 | 47.20 | 50.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 190.00 | 52.25 | 55.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 195.00 | 57.25 | 60.45 | 60.37 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/23/2025 3:59:51 PM EST |
| 200.00 | 62.25 | 65.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST | |||
| 210.00 | 72.20 | 75.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:51 PM EST |