Options Chain for CHEVRON CORP NEW COM (CVX) - $144.44 as of 6/27/2025 3:08:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.30 | 70.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 80.00 | 62.25 | 66.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 85.00 | 57.25 | 61.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 90.00 | 52.30 | 55.95 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 95.00 | 47.30 | 51.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 100.00 | 42.35 | 46.20 | 45.70 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 3:59:58 PM EST |
| 105.00 | 37.35 | 41.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 110.00 | 32.55 | 36.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 115.00 | 27.45 | 30.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 120.00 | 23.85 | 25.10 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 125.00 | 19.00 | 20.30 | 18.95 | -0.84 | -4.25% | 3 | 1 | 0.57 | 0.94 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 130.00 | 14.70 | 15.65 | 14.15 | -1.11 | -7.28% | 3 | 4 | 0.49 | 0.85 | 0.02 | -0.04 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 135.00 | 10.45 | 10.90 | 15.90 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.77 | 0.02 | -0.05 | 6/20/2025 | 6/27/2025 3:59:58 PM EST |
| 140.00 | 6.00 | 7.00 | 6.65 | -0.45 | -6.34% | 3 | 16 | 0.25 | 0.64 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 145.00 | 2.81 | 4.00 | 3.69 | -0.61 | -14.19% | 61 | 533 | 0.23 | 0.47 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 150.00 | 1.67 | 2.18 | 1.80 | -0.39 | -17.81% | 14 | 121 | 0.25 | 0.31 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 155.00 | 0.77 | 0.95 | 0.83 | -0.17 | -17.00% | 18 | 100 | 0.24 | 0.18 | 0.02 | -0.04 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.49 | 0.34 | -0.12 | -26.09% | 20 | 183 | 0.30 | 0.09 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.51 | 0.23 | 0.00 | 0.00% | 0 | 208 | 0.48 | 0.04 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 279 | 0.41 | 0.02 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.01 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.37 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.36 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.34 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.33 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.41 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 1.33 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 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 | 1.28 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.29 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.29 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.09 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.17 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.46 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 125.00 | 0.22 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 50 | 0.27 | -0.06 | 0.01 | -0.02 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 130.00 | 0.44 | 0.64 | 0.33 | -0.27 | -45.00% | 27 | 19 | 0.25 | -0.15 | 0.02 | -0.04 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 135.00 | 0.72 | 1.39 | 0.97 | -0.15 | -13.40% | 48 | 108 | 0.24 | -0.23 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 140.00 | 2.24 | 2.86 | 2.78 | +0.45 | +19.32% | 23 | 117 | 0.24 | -0.36 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 145.00 | 4.30 | 5.00 | 4.55 | +0.01 | +0.22% | 3 | 118 | 0.22 | -0.53 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 150.00 | 7.40 | 8.50 | 8.07 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.69 | 0.03 | -0.06 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 155.00 | 11.25 | 11.75 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.82 | 0.02 | -0.04 | 6/18/2025 | 6/27/2025 3:59:58 PM EST |
| 160.00 | 15.60 | 16.85 | 16.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.91 | 0.01 | -0.03 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 165.00 | 20.55 | 22.75 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 170.00 | 24.20 | 28.15 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 175.00 | 29.55 | 33.20 | 25.41 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:58 PM EST |
| 180.00 | 34.25 | 38.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 185.00 | 39.20 | 43.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 190.00 | 44.55 | 48.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 195.00 | 49.55 | 53.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 200.00 | 54.20 | 58.15 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 205.00 | 59.60 | 63.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 210.00 | 64.65 | 68.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 215.00 | 69.25 | 73.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 220.00 | 74.75 | 78.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST |