Options Chain for CHEVRON CORP NEW COM (CVX) - $148.19 as of 6/19/2025 7:15:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 76.65 | 79.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 71.65 | 74.55 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 80.00 | 66.65 | 70.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 85.00 | 61.65 | 65.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 90.00 | 56.75 | 60.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 95.00 | 51.70 | 55.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 100.00 | 46.70 | 50.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 105.00 | 41.70 | 44.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 110.00 | 36.70 | 40.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 115.00 | 31.80 | 35.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 120.00 | 27.20 | 30.30 | 20.40 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 125.00 | 22.00 | 24.55 | 20.23 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 130.00 | 17.30 | 19.50 | 16.54 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.97 | 0.01 | -0.03 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 134.00 | 13.80 | 15.70 | % | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 135.00 | 12.35 | 14.25 | 11.17 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.93 | 0.01 | -0.06 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 136.00 | 12.40 | 13.50 | % | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.06 | 6/18/2025 3:29:05 PM EST | |||
| 137.00 | 10.45 | 12.60 | % | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.07 | 6/18/2025 3:29:05 PM EST | |||
| 138.00 | 10.55 | 11.65 | 10.75 | % | 1 | 0 | 0.34 | 0.88 | 0.02 | -0.07 | 6/18/2025 | 6/18/2025 3:29:05 PM EST | |
| 139.00 | 9.75 | 10.70 | % | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.08 | 6/18/2025 3:29:05 PM EST | |||
| 140.00 | 8.15 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 113 | 0.31 | 0.84 | 0.03 | -0.08 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 141.00 | 8.10 | 8.60 | 8.22 | % | 2 | 0 | 0.24 | 0.81 | 0.03 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST | |
| 142.00 | 6.40 | 8.15 | 7.37 | -0.22 | -2.90% | 3 | 9 | 0.23 | 0.79 | 0.03 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 143.00 | 6.05 | 7.30 | 6.75 | -0.32 | -4.53% | 27 | 599 | 0.26 | 0.75 | 0.04 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 144.00 | 5.75 | 5.95 | 5.94 | -0.38 | -6.02% | 16 | 8 | 0.26 | 0.72 | 0.04 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 145.00 | 5.05 | 5.25 | 4.95 | -0.97 | -16.39% | 97 | 652 | 0.26 | 0.68 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 146.00 | 4.35 | 4.55 | 4.40 | -0.60 | -12.00% | 4 | 86 | 0.26 | 0.63 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 147.00 | 3.75 | 4.00 | 3.90 | -0.35 | -8.24% | 68 | 19 | 0.25 | 0.58 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 148.00 | 3.20 | 3.40 | 3.30 | -1.10 | -25.00% | 21 | 22 | 0.25 | 0.52 | 0.06 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 149.00 | 2.69 | 2.95 | 2.70 | -0.87 | -24.37% | 158 | 65 | 0.25 | 0.47 | 0.06 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 150.00 | 2.21 | 2.58 | 2.51 | -0.54 | -17.71% | 200 | 822 | 0.25 | 0.41 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 152.50 | 1.37 | 1.57 | 1.56 | -0.71 | -31.28% | 54 | 164 | 0.25 | 0.29 | 0.05 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 155.00 | 0.68 | 1.06 | 0.90 | -0.51 | -36.17% | 974 | 382 | 0.25 | 0.20 | 0.04 | -0.08 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 157.50 | 0.27 | 0.79 | 0.59 | -0.25 | -29.77% | 30 | 124 | 0.27 | 0.14 | 0.03 | -0.06 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 160.00 | 0.30 | 0.42 | 0.35 | -0.12 | -25.54% | 25 | 110 | 0.26 | 0.09 | 0.02 | -0.05 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 162.50 | 0.00 | 0.64 | 0.24 | -0.13 | -35.14% | 2 | 36 | 0.28 | 0.06 | 0.01 | -0.03 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 165.00 | 0.05 | 0.40 | 0.24 | 0.00 | 0.00% | 191 | 17 | 0.29 | 0.03 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 167.50 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 170.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 172.50 | 0.00 | 1.32 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 180.00 | 0.00 | 0.28 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 185.00 | 0.00 | 0.27 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 190.00 | 0.00 | 0.26 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 195.00 | 0.00 | 0.26 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 200.00 | 0.00 | 0.26 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 205.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 210.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 215.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 220.00 | 0.00 | 0.57 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:05 PM EST |
| 85.00 | 0.00 | 0.26 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 95.00 | 0.00 | 0.26 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 100.00 | 0.00 | 0.26 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 105.00 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:05 PM EST |
| 110.00 | 0.00 | 0.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 115.00 | 0.00 | 0.28 | 0.16 | +0.02 | +14.29% | 1 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 120.00 | 0.00 | 0.30 | 0.08 | -0.02 | -20.00% | 3 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | -0.07 | -53.85% | 1 | 61 | 0.39 | -0.01 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 130.00 | 0.02 | 0.35 | 0.19 | +0.10 | +111.12% | 2 | 177 | 0.35 | -0.03 | 0.01 | -0.03 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 134.00 | 0.00 | 2.28 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.03 | 0.01 | -0.03 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 135.00 | 0.17 | 0.24 | 0.17 | -0.11 | -39.29% | 807 | 179 | 0.29 | -0.07 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 136.00 | 0.00 | 0.48 | % | 0 | 0 | 0.34 | -0.08 | 0.02 | -0.06 | 6/18/2025 3:29:05 PM EST | |||
| 137.00 | 0.00 | 0.36 | % | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.07 | 6/18/2025 3:29:05 PM EST | |||
| 138.00 | 0.00 | 0.44 | 0.42 | -0.13 | -23.64% | 1 | 6 | 0.29 | -0.12 | 0.02 | -0.07 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 139.00 | 0.00 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.14 | 0.02 | -0.08 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 140.00 | 0.52 | 0.61 | 0.56 | -0.10 | -15.16% | 45 | 2,299 | 0.26 | -0.16 | 0.03 | -0.08 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 141.00 | 0.64 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.19 | 0.03 | -0.09 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 142.00 | 0.83 | 0.92 | 0.80 | -0.12 | -13.05% | 2 | 1,304 | 0.26 | -0.21 | 0.03 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 143.00 | 1.04 | 1.14 | 0.91 | -0.21 | -18.75% | 7 | 1,070 | 0.26 | -0.25 | 0.04 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 144.00 | 1.29 | 1.39 | 1.26 | -0.19 | -13.11% | 7 | 16 | 0.25 | -0.28 | 0.04 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 145.00 | 1.59 | 1.69 | 1.57 | +0.21 | +15.45% | 8 | 292 | 0.25 | -0.32 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 146.00 | 1.93 | 2.04 | 1.88 | +0.06 | +3.30% | 4 | 28 | 0.25 | -0.37 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 147.00 | 2.31 | 2.49 | 2.35 | -0.15 | -6.00% | 11 | 3 | 0.25 | -0.42 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 148.00 | 2.73 | 2.94 | 2.97 | +0.47 | +18.80% | 8 | 10 | 0.25 | -0.48 | 0.06 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 149.00 | 3.25 | 3.40 | 2.90 | +0.01 | +0.35% | 239 | 2 | 0.25 | -0.53 | 0.06 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 150.00 | 3.80 | 3.95 | 3.88 | +0.53 | +15.83% | 86 | 60 | 0.25 | -0.59 | 0.05 | -0.10 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 152.50 | 5.40 | 5.75 | 5.55 | +0.85 | +18.09% | 15 | 25 | 0.25 | -0.71 | 0.05 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 155.00 | 7.30 | 7.85 | 7.40 | +0.90 | +13.85% | 8 | 1 | 0.23 | -0.80 | 0.04 | -0.08 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 157.50 | 9.15 | 9.75 | 9.59 | % | 2 | 0 | 0.35 | -0.86 | 0.03 | -0.06 | 6/18/2025 | 6/18/2025 3:29:05 PM EST | |
| 160.00 | 10.90 | 13.70 | % | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.05 | 6/18/2025 3:29:05 PM EST | |||
| 162.50 | 12.95 | 15.90 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 165.00 | 14.95 | 17.80 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 167.50 | 18.30 | 20.00 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 170.00 | 19.90 | 23.05 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 172.50 | 23.50 | 26.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 175.00 | 24.80 | 28.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 180.00 | 30.55 | 33.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 185.00 | 34.75 | 38.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 190.00 | 39.80 | 43.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 195.00 | 44.80 | 48.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 200.00 | 49.85 | 53.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 205.00 | 54.80 | 58.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 210.00 | 59.90 | 63.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 215.00 | 64.80 | 68.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 220.00 | 70.00 | 73.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |