Options Chain for CHEVRON CORP NEW COM (CVX) - $136.90 as of 6/6/2025 3:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.85 | 72.90 | 67.20 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 75.00 | 63.90 | 67.95 | 67.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:52 PM EST |
| 80.00 | 59.00 | 63.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 85.00 | 54.00 | 58.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 90.00 | 49.10 | 53.15 | 47.10 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:52 PM EST |
| 95.00 | 44.20 | 48.20 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 100.00 | 39.95 | 42.65 | 40.45 | -2.15 | -5.05% | 3 | 15 | 0.55 | 0.96 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 105.00 | 34.45 | 38.50 | 33.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.95 | 0.00 | -0.01 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 110.00 | 30.50 | 33.10 | 26.79 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.92 | 0.01 | -0.02 | 5/22/2025 | 6/6/2025 3:59:52 PM EST |
| 115.00 | 26.50 | 27.70 | 25.20 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.89 | 0.01 | -0.02 | 5/8/2025 | 6/6/2025 3:59:52 PM EST |
| 120.00 | 21.45 | 22.85 | 22.75 | 0.00 | 0.00% | 0 | 1,281 | 0.32 | 0.85 | 0.01 | -0.03 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 125.00 | 18.20 | 18.55 | 18.50 | +1.97 | +11.92% | 1 | 66 | 0.30 | 0.79 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 130.00 | 14.40 | 14.60 | 14.50 | +2.15 | +17.41% | 3 | 345 | 0.29 | 0.72 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 135.00 | 10.95 | 11.15 | 11.05 | +1.90 | +20.77% | 7 | 2,036 | 0.28 | 0.63 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 140.00 | 8.05 | 8.15 | 8.13 | +1.68 | +26.05% | 61 | 3,415 | 0.27 | 0.53 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 145.00 | 5.60 | 5.75 | 5.85 | +1.25 | +27.18% | 169 | 3,510 | 0.26 | 0.43 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 150.00 | 3.75 | 3.90 | 3.90 | +1.01 | +34.95% | 336 | 4,671 | 0.25 | 0.33 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 155.00 | 2.31 | 2.48 | 2.45 | +0.63 | +34.62% | 62 | 15,417 | 0.24 | 0.24 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 160.00 | 1.44 | 1.52 | 1.51 | +0.42 | +38.54% | 43 | 2,016 | 0.24 | 0.16 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 165.00 | 0.83 | 0.91 | 0.85 | +0.19 | +28.79% | 16 | 4,402 | 0.24 | 0.10 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 170.00 | 0.47 | 0.52 | 0.52 | +0.14 | +36.85% | 19 | 2,709 | 0.23 | 0.07 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 175.00 | 0.20 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 2,390 | 0.23 | 0.04 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 180.00 | 0.09 | 0.28 | 0.15 | +0.02 | +15.39% | 10 | 1,154 | 0.23 | 0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 185.00 | 0.06 | 0.20 | 0.12 | +0.04 | +50.00% | 34 | 1,951 | 0.24 | 0.02 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.25 | 0.07 | -0.03 | -30.00% | 10 | 6,771 | 0.29 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.86 | 0.07 | 0.00 | 0.00% | 0 | 1,587 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 6,093 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.63 | 0.27 | 0.00 | 0.00% | 0 | 57 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.82 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:52 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 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.07 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 84 | 0.41 | -0.01 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 95.00 | 0.01 | 0.56 | 0.23 | 0.00 | 0.00% | 0 | 1,026 | 0.35 | -0.03 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 100.00 | 0.14 | 0.64 | 0.52 | +0.03 | +6.13% | 2 | 2,036 | 0.36 | -0.04 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 105.00 | 0.34 | 0.57 | 0.50 | -0.21 | -29.58% | 2 | 8,266 | 0.34 | -0.05 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 110.00 | 0.74 | 0.84 | 0.78 | -0.28 | -26.42% | 6,533 | 5,388 | 0.33 | -0.08 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 115.00 | 1.16 | 1.25 | 1.17 | -0.37 | -24.03% | 12 | 9,751 | 0.32 | -0.11 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 120.00 | 1.79 | 1.85 | 1.83 | -0.55 | -23.11% | 2,041 | 7,549 | 0.31 | -0.15 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 125.00 | 2.64 | 2.92 | 2.69 | -0.68 | -20.18% | 194 | 8,047 | 0.29 | -0.21 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 130.00 | 3.85 | 4.00 | 3.90 | -0.76 | -16.31% | 160 | 3,646 | 0.29 | -0.28 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 135.00 | 5.50 | 5.70 | 5.45 | -1.60 | -22.70% | 189 | 7,011 | 0.28 | -0.37 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 140.00 | 7.65 | 7.80 | 7.65 | -1.25 | -14.05% | 381 | 4,289 | 0.27 | -0.47 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 145.00 | 10.25 | 10.45 | 10.35 | -1.45 | -12.29% | 25 | 2,348 | 0.26 | -0.57 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 150.00 | 13.40 | 13.65 | 13.40 | -2.30 | -14.65% | 61 | 2,293 | 0.25 | -0.67 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 155.00 | 17.05 | 17.30 | 17.24 | -2.11 | -10.91% | 8 | 11,994 | 0.25 | -0.76 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 160.00 | 21.10 | 21.45 | 22.40 | 0.00 | 0.00% | 0 | 1,777 | 0.24 | -0.84 | 0.01 | -0.02 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 165.00 | 25.40 | 25.95 | 27.58 | 0.00 | 0.00% | 0 | 3,034 | 0.24 | -0.90 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 170.00 | 30.10 | 30.60 | 34.65 | 0.00 | 0.00% | 0 | 336 | 0.24 | -0.93 | 0.01 | -0.01 | 5/23/2025 | 6/6/2025 3:59:52 PM EST |
| 175.00 | 33.70 | 37.05 | 34.67 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.96 | 0.01 | -0.01 | 5/16/2025 | 6/6/2025 3:59:52 PM EST |
| 180.00 | 38.00 | 41.95 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 3/31/2025 | 6/6/2025 3:59:52 PM EST |
| 185.00 | 42.95 | 46.85 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 190.00 | 48.40 | 51.75 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 195.00 | 52.75 | 56.75 | 30.95 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 6/6/2025 3:59:52 PM EST |
| 200.00 | 58.50 | 61.75 | 56.40 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 6/6/2025 3:59:52 PM EST |
| 210.00 | 68.40 | 71.75 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 220.00 | 78.40 | 81.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 230.00 | 87.70 | 91.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |