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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.00 | 76.00 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 75.00 | 67.00 | 71.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 80.00 | 61.95 | 65.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 85.00 | 56.95 | 60.95 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 90.00 | 52.10 | 55.95 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 95.00 | 47.00 | 50.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 100.00 | 41.95 | 45.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 105.00 | 36.95 | 40.95 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 110.00 | 31.95 | 35.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 115.00 | 27.00 | 30.25 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 120.00 | 23.35 | 25.90 | 20.40 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 3:59:58 PM EST |
| 125.00 | 18.40 | 20.65 | 20.23 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 3:59:58 PM EST |
| 128.00 | 15.40 | 17.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 129.00 | 14.35 | 16.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 130.00 | 13.25 | 15.90 | 13.25 | -0.60 | -4.34% | 2 | 9 | 0.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 131.00 | 12.25 | 14.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 132.00 | 11.35 | 13.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 133.00 | 10.10 | 12.95 | 10.14 | % | 4 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 3:59:58 PM EST | |
| 134.00 | 8.35 | 11.95 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 135.00 | 8.55 | 9.75 | 8.75 | -0.55 | -5.92% | 5 | 70 | 0.71 | 0.98 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 136.00 | 6.90 | 8.85 | 7.20 | -1.28 | -15.10% | 10 | 47 | 0.55 | 0.97 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 137.00 | 6.45 | 7.15 | 7.10 | +0.12 | +1.72% | 15 | 3 | 0.44 | 0.94 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 138.00 | 4.45 | 8.00 | 7.58 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.92 | 0.04 | -0.06 | 6/24/2025 | 6/27/2025 3:59:58 PM EST |
| 139.00 | 4.35 | 7.00 | 4.88 | -0.53 | -9.80% | 2 | 51 | 0.24 | 0.89 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 140.00 | 3.95 | 4.30 | 3.91 | -0.91 | -18.88% | 3 | 145 | 0.19 | 0.84 | 0.07 | -0.09 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 141.00 | 3.00 | 3.45 | 2.67 | -1.72 | -39.18% | 10 | 27 | 0.19 | 0.78 | 0.09 | -0.10 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 142.00 | 2.44 | 2.60 | 2.30 | -1.00 | -30.31% | 54 | 61 | 0.20 | 0.70 | 0.10 | -0.11 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 143.00 | 1.82 | 1.91 | 1.96 | -0.45 | -18.68% | 584 | 660 | 0.19 | 0.60 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 144.00 | 1.26 | 1.33 | 1.34 | -0.31 | -18.79% | 363 | 191 | 0.19 | 0.48 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 145.00 | 0.83 | 0.89 | 0.87 | -0.49 | -36.03% | 673 | 1,122 | 0.19 | 0.37 | 0.11 | -0.10 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 146.00 | 0.53 | 0.56 | 0.55 | -0.44 | -44.45% | 445 | 375 | 0.19 | 0.26 | 0.09 | -0.09 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 147.00 | 0.33 | 0.37 | 0.35 | -0.32 | -47.77% | 502 | 455 | 0.19 | 0.18 | 0.07 | -0.07 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 148.00 | 0.20 | 0.23 | 0.21 | -0.25 | -54.35% | 227 | 456 | 0.19 | 0.13 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 149.00 | 0.12 | 0.15 | 0.13 | -0.13 | -50.00% | 20 | 416 | 0.20 | 0.09 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 150.00 | 0.07 | 0.12 | 0.08 | -0.13 | -61.91% | 174 | 1,248 | 0.21 | 0.06 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 152.50 | 0.01 | 0.06 | 0.04 | -0.06 | -60.00% | 527 | 841 | 0.22 | 0.02 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 155.00 | 0.01 | 0.07 | 0.01 | -0.07 | -87.50% | 238 | 1,429 | 0.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 157.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 256 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:58 PM EST |
| 160.00 | 0.02 | 0.06 | 0.02 | -0.04 | -66.67% | 73 | 1,043 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 162.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.14 | 0.01 | -0.04 | -80.00% | 6 | 263 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 20 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.34 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.16 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.16 | 0.08 | -0.01 | -11.12% | 40 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.13 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 43 | 0.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | +0.02 | +100.00% | 1 | 430 | 0.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 128.00 | 0.00 | 0.13 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 129.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:58 PM EST |
| 130.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 25 | 389 | 0.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 132.00 | 0.00 | 0.16 | 0.06 | % | 1 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST | |
| 133.00 | 0.00 | 0.16 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 134.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 135.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 45 | 949 | 0.26 | -0.02 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.03 | 0.02 | -0.03 | 6/26/2025 | 6/27/2025 3:59:58 PM EST |
| 137.00 | 0.05 | 0.12 | 0.09 | -0.01 | -10.00% | 50 | 132 | 0.23 | -0.06 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 138.00 | 0.10 | 0.12 | 0.11 | -0.04 | -26.67% | 23 | 54 | 0.22 | -0.08 | 0.04 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 139.00 | 0.14 | 0.19 | 0.21 | -0.01 | -4.55% | 31 | 3,698 | 0.20 | -0.11 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 140.00 | 0.23 | 0.28 | 0.30 | -0.04 | -11.77% | 300 | 4,689 | 0.20 | -0.16 | 0.07 | -0.09 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 141.00 | 0.39 | 0.43 | 0.39 | -0.10 | -20.41% | 306 | 682 | 0.19 | -0.22 | 0.09 | -0.10 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 142.00 | 0.60 | 0.68 | 0.74 | +0.07 | +10.45% | 1,272 | 1,538 | 0.18 | -0.30 | 0.10 | -0.11 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 143.00 | 0.91 | 1.00 | 0.93 | +0.02 | +2.20% | 1,368 | 1,277 | 0.18 | -0.40 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 144.00 | 1.34 | 1.42 | 1.35 | -0.02 | -1.46% | 270 | 511 | 0.18 | -0.52 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 145.00 | 1.91 | 2.04 | 2.00 | +0.08 | +4.17% | 213 | 1,090 | 0.17 | -0.63 | 0.11 | -0.10 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 146.00 | 2.60 | 2.77 | 2.97 | +0.35 | +13.36% | 49 | 116 | 0.18 | -0.74 | 0.09 | -0.09 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 147.00 | 3.40 | 4.75 | 4.06 | +0.94 | +30.13% | 2 | 77 | 0.32 | -0.82 | 0.07 | -0.07 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 148.00 | 4.05 | 6.15 | 4.55 | +0.55 | +13.75% | 3 | 43 | 0.37 | -0.87 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 149.00 | 4.90 | 6.20 | 5.64 | -0.06 | -1.06% | 14 | 286 | 0.45 | -0.91 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 150.00 | 6.10 | 6.50 | 6.57 | +0.93 | +16.49% | 4 | 197 | 0.62 | -0.94 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 152.50 | 8.05 | 10.65 | 9.48 | +3.38 | +55.41% | 1 | 36 | 0.73 | -0.98 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 155.00 | 9.65 | 13.15 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 3:59:58 PM EST |
| 157.50 | 13.05 | 15.65 | 9.59 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 3:59:58 PM EST |
| 160.00 | 14.65 | 18.15 | 15.85 | 0.00 | 0.00% | 0 | 16 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:58 PM EST |
| 162.50 | 18.05 | 20.65 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 165.00 | 20.55 | 23.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 167.50 | 23.05 | 25.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 170.00 | 24.90 | 28.15 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 172.50 | 27.20 | 30.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 175.00 | 29.40 | 33.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 180.00 | 34.85 | 38.15 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 185.00 | 40.40 | 43.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 190.00 | 44.25 | 48.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 195.00 | 49.40 | 53.15 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 200.00 | 54.20 | 58.15 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 205.00 | 59.25 | 63.15 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 210.00 | 64.25 | 68.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 215.00 | 69.85 | 73.15 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 220.00 | 74.25 | 78.15 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST |