Options Chain for CHEVRON CORP NEW COM (CVX) - $166.65 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.35 | 83.15 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 74.35 | 78.15 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 69.35 | 73.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 64.35 | 68.25 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 59.35 | 63.25 | 61.05 | % | 1 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 110.00 | 54.35 | 58.15 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 49.40 | 53.25 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 44.35 | 48.25 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 39.40 | 43.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 35.00 | 38.05 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 29.60 | 33.20 | 17.56 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 136.00 | 28.70 | 32.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 137.00 | 28.85 | 31.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 138.00 | 26.60 | 30.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 139.00 | 25.70 | 29.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 24.60 | 28.20 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 141.00 | 24.20 | 27.05 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 142.00 | 23.80 | 24.45 | 24.20 | +10.75 | +79.93% | 26 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 143.00 | 22.25 | 23.70 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 144.00 | 21.15 | 22.65 | 20.10 | 0.00 | 0.00% | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 20.05 | 21.70 | 19.77 | 0.00 | 0.00% | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 19.65 | 20.70 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 147.00 | 19.00 | 19.70 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 148.00 | 18.05 | 18.85 | 10.90 | 0.00 | 0.00% | 0 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 149.00 | 16.70 | 17.75 | 19.50 | 0.00 | 0.00% | 0 | 12 | 0.75 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 15.80 | 16.50 | 16.96 | -1.67 | -8.97% | 11 | 108 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 12.75 | 14.00 | 13.65 | -1.72 | -11.20% | 24 | 77 | 0.51 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 11.10 | 11.55 | 11.40 | -0.40 | -3.39% | 9 | 117 | 0.49 | 0.96 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 8.60 | 8.95 | 9.20 | +0.30 | +3.38% | 23 | 395 | 0.22 | 0.93 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 6.35 | 6.55 | 6.70 | -0.51 | -7.08% | 132 | 247 | 0.22 | 0.87 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 4.20 | 4.40 | 4.47 | -0.58 | -11.49% | 38 | 667 | 0.21 | 0.77 | 0.06 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 2.42 | 2.56 | 2.63 | -0.23 | -8.05% | 286 | 820 | 0.20 | 0.61 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 1.14 | 1.23 | 1.21 | -0.33 | -21.43% | 794 | 1,293 | 0.19 | 0.38 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 0.42 | 0.48 | 0.47 | -0.12 | -20.34% | 590 | 965 | 0.19 | 0.19 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 0.13 | 0.17 | 0.17 | -0.03 | -15.00% | 481 | 566 | 0.19 | 0.07 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 0.05 | 0.11 | 0.05 | -0.01 | -16.67% | 610 | 1,916 | 0.20 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 177.50 | 0.00 | 0.09 | 0.01 | -0.11 | -91.67% | 19 | 19 | 0.26 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 187.50 | 0.00 | 1.26 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.01 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 0.00 | 0.54 | 0.54 | % | 4 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 195.00 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.34 | 0.11 | % | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 215.00 | 0.00 | 0.34 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.21 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.51 | 0.53 | % | 1 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 95.00 | 0.00 | 0.09 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.49 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.51 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.53 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.58 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.62 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.32 | 0.21 | +0.03 | +16.67% | 25 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 103 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.71 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 75 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 143.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 144.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 147.00 | 0.00 | 2.07 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.83 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 149.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 64 | 0.37 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.11 | 0.09 | +0.07 | +350.00% | 4 | 353 | 0.41 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 152.50 | 0.01 | 0.12 | 0.05 | +0.01 | +25.00% | 29 | 111 | 0.36 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.07 | 0.10 | 0.10 | +0.01 | +11.12% | 91 | 303 | 0.28 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 157.50 | 0.11 | 0.16 | 0.11 | +0.01 | +10.00% | 318 | 446 | 0.24 | -0.07 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 0.26 | 0.31 | 0.28 | +0.09 | +47.37% | 218 | 695 | 0.23 | -0.13 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 162.50 | 0.62 | 0.65 | 0.63 | +0.19 | +43.19% | 1,733 | 1,272 | 0.21 | -0.23 | 0.06 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 1.27 | 1.33 | 1.30 | +0.23 | +21.50% | 670 | 1,575 | 0.20 | -0.39 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 167.50 | 2.44 | 2.56 | 2.46 | +0.51 | +26.16% | 199 | 325 | 0.19 | -0.62 | 0.09 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 4.20 | 4.40 | 4.70 | +0.80 | +20.52% | 20 | 81 | 0.19 | -0.81 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 172.50 | 6.40 | 6.65 | 6.45 | +0.35 | +5.74% | 3 | 65 | 0.36 | -0.93 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 8.45 | 9.25 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 177.50 | 10.95 | 12.45 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 13.50 | 14.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 182.50 | 16.20 | 17.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 18.45 | 19.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 187.50 | 20.90 | 21.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 23.45 | 24.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 192.50 | 24.65 | 28.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 27.50 | 30.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 32.10 | 35.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 205.00 | 37.15 | 40.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 210.00 | 42.00 | 45.25 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 215.00 | 47.00 | 50.45 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |