Options Chain for CHEVRON CORP NEW COM (CVX) - $148.19 as of 6/20/2025 3:27:34 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
75.00 73.80 76.95 67.15 0.00 0.00% 0 0 1.29 1.00 0.00 0.00 5/16/2025 6/20/2025 4:00:07 PM EST
80.00 68.85 71.50 62.12 0.00 0.00% 0 0 1.21 1.00 0.00 0.00 5/16/2025 6/20/2025 4:00:07 PM EST
85.00 63.05 67.05 56.80 0.00 0.00% 0 0 1.13 1.00 0.00 0.00 5/16/2025 6/20/2025 4:00:07 PM EST
90.00 58.95 62.00 51.75 0.00 0.00% 0 0 0.99 1.00 0.00 0.00 5/16/2025 6/20/2025 4:00:07 PM EST
95.00 54.15 56.90 51.25 0.00 0.00% 0 0 0.87 1.00 0.00 0.00 8/20/2024 6/20/2025 4:00:07 PM EST
100.00 49.25 51.75 38.92 0.00 0.00% 0 6 0.80 1.00 0.00 -0.01 6/4/2025 6/20/2025 4:00:07 PM EST
105.00 44.05 46.75 33.95 0.00 0.00% 0 0 0.70 1.00 0.00 -0.01 5/8/2025 6/20/2025 4:00:07 PM EST
110.00 38.70 42.00 33.38 0.00 0.00% 0 28 0.66 0.99 0.00 -0.02 6/10/2025 6/20/2025 4:00:07 PM EST
115.00 34.60 37.05 26.55 0.00 0.00% 0 27 0.60 0.99 0.00 -0.02 6/3/2025 6/20/2025 4:00:07 PM EST
120.00 29.35 31.55 30.05 +0.43 +1.46% 1 29 0.45 0.96 0.00 -0.03 6/20/2025 6/20/2025 4:00:07 PM EST
125.00 25.45 26.40 23.45 0.00 0.00% 0 132 0.43 0.93 0.01 -0.04 6/13/2025 6/20/2025 4:00:07 PM EST
130.00 20.65 21.70 20.85 +0.56 +2.76% 1 365 0.40 0.89 0.01 -0.05 6/20/2025 6/20/2025 4:00:07 PM EST
135.00 16.55 17.10 16.11 +0.11 +0.69% 1 1,746 0.28 0.83 0.01 -0.05 6/20/2025 6/20/2025 4:00:07 PM EST
140.00 12.65 13.65 12.51 +0.16 +1.30% 9 2,502 0.29 0.76 0.02 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
145.00 9.10 10.20 9.30 +0.63 +7.27% 59 2,342 0.28 0.66 0.02 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
150.00 6.15 6.60 6.42 +0.63 +10.89% 183 12,184 0.26 0.53 0.03 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
155.00 4.15 4.30 4.22 +0.38 +9.90% 89 2,680 0.26 0.40 0.03 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
160.00 2.31 2.66 2.56 +0.17 +7.12% 362 3,501 0.25 0.28 0.02 -0.05 6/20/2025 6/20/2025 4:00:07 PM EST
165.00 1.29 1.64 1.63 +0.35 +27.35% 55 4,530 0.25 0.19 0.02 -0.04 6/20/2025 6/20/2025 4:00:07 PM EST
170.00 0.50 1.14 0.91 +0.03 +3.41% 44 9,954 0.25 0.13 0.01 -0.03 6/20/2025 6/20/2025 4:00:07 PM EST
175.00 0.41 0.58 0.47 -0.02 -4.09% 22 5,368 0.26 0.08 0.01 -0.02 6/20/2025 6/20/2025 4:00:07 PM EST
180.00 0.23 0.60 0.26 -0.05 -16.13% 13 1,156 0.27 0.05 0.01 -0.01 6/20/2025 6/20/2025 4:00:07 PM EST
185.00 0.00 0.75 0.01 0.00 0.00% 0 574 0.36 0.02 0.00 -0.01 6/17/2025 6/20/2025 4:00:07 PM EST
190.00 0.00 0.25 0.15 0.00 0.00% 0 2,071 0.32 0.02 0.00 -0.01 6/18/2025 6/20/2025 4:00:07 PM EST
195.00 0.00 1.00 0.06 0.00 0.00% 0 296 0.46 0.01 0.00 0.00 6/11/2025 6/20/2025 4:00:07 PM EST
200.00 0.00 2.17 0.89 0.00 0.00% 0 252 0.59 0.00 0.00 0.00 6/18/2025 6/20/2025 4:00:07 PM EST
210.00 0.00 0.11 0.10 0.00 0.00% 0 105 0.38 0.00 0.00 0.00 4/14/2025 6/20/2025 4:00:07 PM EST
220.00 0.00 2.13 0.01 0.00 0.00% 0 13 0.72 0.00 0.00 0.00 6/9/2025 6/20/2025 4:00:07 PM EST
230.00 0.00 1.47 0.22 0.00 0.00% 0 34 0.78 0.00 0.00 0.00 4/1/2025 6/20/2025 4:00:07 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 2.07 0.09 0.00 0.00% 0 34 1.20 0.00 0.00 0.00 5/14/2025 6/20/2025 4:00:07 PM EST
80.00 0.00 2.07 0.01 0.00 0.00% 0 17 1.10 0.00 0.00 0.00 6/6/2025 6/20/2025 4:00:07 PM EST
85.00 0.00 0.20 0.10 0.00 0.00% 0 121 0.70 0.00 0.00 0.00 6/16/2025 6/20/2025 4:00:07 PM EST
90.00 0.00 2.16 0.29 0.00 0.00% 0 141 1.02 0.00 0.00 0.00 5/28/2025 6/20/2025 4:00:07 PM EST
95.00 0.05 0.15 0.46 0.00 0.00% 0 86 0.52 0.00 0.00 0.00 5/6/2025 6/20/2025 4:00:07 PM EST
100.00 0.00 0.60 0.07 -0.09 -56.25% 2 284 0.63 0.00 0.00 -0.01 6/20/2025 6/20/2025 4:00:07 PM EST
105.00 0.00 1.11 0.42 0.00 0.00% 0 257 0.65 0.00 0.00 -0.01 6/18/2025 6/20/2025 4:00:07 PM EST
110.00 0.00 1.16 0.21 +0.07 +50.00% 2 364 0.59 -0.01 0.00 -0.02 6/20/2025 6/20/2025 4:00:07 PM EST
115.00 0.00 1.44 0.23 -0.08 -25.81% 7 1,937 0.55 -0.01 0.00 -0.02 6/20/2025 6/20/2025 4:00:07 PM EST
120.00 0.10 1.41 0.46 +0.01 +2.23% 76 2,124 0.38 -0.04 0.00 -0.03 6/20/2025 6/20/2025 4:00:07 PM EST
125.00 0.52 0.71 0.58 -0.03 -4.92% 72 3,713 0.33 -0.07 0.01 -0.04 6/20/2025 6/20/2025 4:00:07 PM EST
130.00 0.90 1.08 1.04 -0.04 -3.71% 33 2,430 0.32 -0.11 0.01 -0.05 6/20/2025 6/20/2025 4:00:07 PM EST
135.00 1.44 1.69 1.55 -0.09 -5.49% 75 6,029 0.30 -0.17 0.01 -0.05 6/20/2025 6/20/2025 4:00:07 PM EST
140.00 2.20 2.67 2.50 -0.35 -12.29% 37 4,517 0.28 -0.24 0.02 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
145.00 3.55 4.20 3.78 -0.57 -13.11% 16 4,916 0.27 -0.34 0.02 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
150.00 5.90 6.05 6.35 -0.25 -3.79% 163 1,826 0.26 -0.47 0.03 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
155.00 8.30 9.60 8.58 -0.75 -8.04% 36 1,379 0.27 -0.60 0.03 -0.06 6/20/2025 6/20/2025 4:00:07 PM EST
160.00 12.10 12.80 12.74 -0.50 -3.78% 6 346 0.26 -0.72 0.02 -0.05 6/20/2025 6/20/2025 4:00:07 PM EST
165.00 15.35 17.80 17.10 0.00 0.00% 0 34 0.26 -0.81 0.02 -0.04 6/18/2025 6/20/2025 4:00:07 PM EST
170.00 19.90 22.90 32.00 0.00 0.00% 0 1 0.37 -0.87 0.01 -0.03 5/20/2025 6/20/2025 4:00:07 PM EST
175.00 24.35 27.60 36.35 0.00 0.00% 0 0 0.42 -0.92 0.01 -0.02 5/19/2025 6/20/2025 4:00:07 PM EST
180.00 29.15 32.50 33.10 0.00 0.00% 0 0 0.46 -0.95 0.01 -0.01 4/4/2025 6/20/2025 4:00:07 PM EST
185.00 34.10 37.50 28.20 0.00 0.00% 0 0 0.51 -0.98 0.00 -0.01 4/3/2025 6/20/2025 4:00:07 PM EST
190.00 38.60 42.50 27.20 0.00 0.00% 0 0 0.55 -0.98 0.00 -0.01 3/20/2025 6/20/2025 4:00:07 PM EST
195.00 44.15 47.50 % 0 0 0.59 -0.99 0.00 0.00 6/20/2025 4:00:07 PM EST
200.00 48.60 51.75 % 0 0 0.63 -1.00 0.00 0.00 6/20/2025 4:00:07 PM EST
210.00 59.15 62.50 % 0 0 0.70 -1.00 0.00 0.00 6/20/2025 4:00:07 PM EST
220.00 69.15 72.30 % 0 0 0.77 -1.00 0.00 0.00 6/20/2025 4:00:07 PM EST
230.00 78.60 82.50 % 0 0 0.83 -1.00 0.00 0.00 6/20/2025 4:00:07 PM EST