Options Chain for CHEVRON CORP NEW COM (CVX) - $149.99 as of 12/15/2025 10:13:06 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.40 | 72.45 | 70.43 | % | 0.88 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 85.00 | 63.45 | 67.50 | 65.48 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 90.00 | 58.45 | 62.50 | 60.48 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 95.00 | 53.50 | 57.50 | 55.50 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 100.00 | 48.50 | 52.55 | 50.53 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 105.00 | 43.55 | 47.60 | 45.58 | % | 0.43 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 110.00 | 38.60 | 42.65 | 40.63 | % | 0.37 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 115.00 | 33.65 | 37.70 | 35.68 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 120.00 | 28.70 | 32.75 | 30.73 | % | 0.26 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 125.00 | 23.95 | 27.35 | 25.65 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 130.00 | 20.00 | 23.00 | 21.50 | 22.71 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.48 | 0.98 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 135.00 | 15.15 | 17.70 | 16.43 | % | 0.12 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 140.00 | 10.50 | 12.95 | 11.73 | 11.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | 0.86 | 0.02 | -0.05 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 145.00 | 6.40 | 8.25 | 7.33 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.18 | 0.74 | 0.03 | -0.05 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 150.00 | 3.90 | 4.65 | 4.28 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.19 | 0.55 | 0.04 | -0.06 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 155.00 | 1.80 | 3.45 | 2.63 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.21 | 0.34 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 160.00 | 0.61 | 1.01 | 0.81 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.18 | 0.18 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.23 | 0.08 | 0.02 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.22 | 1.11 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.03 | 0.01 | -0.01 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.44 | 1.22 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.02 | 0.00 | -0.02 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 135.00 | 0.17 | 0.78 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.24 | -0.08 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 140.00 | 0.62 | 1.17 | 0.90 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | -0.14 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 145.00 | 1.50 | 1.91 | 1.71 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.20 | -0.26 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 150.00 | 3.20 | 4.00 | 3.60 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.20 | -0.45 | 0.04 | -0.06 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 155.00 | 4.95 | 7.50 | 6.23 | 6.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.66 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 160.00 | 8.85 | 11.45 | 10.15 | % | 0.06 | 0 | 0 | 0.27 | -0.82 | 0.03 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 165.00 | 12.95 | 17.00 | 14.98 | 13.21 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.37 | -0.92 | 0.02 | -0.02 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 170.00 | 18.00 | 21.85 | 19.93 | % | 0.12 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 175.00 | 22.95 | 27.00 | 24.98 | % | 0.14 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 180.00 | 27.95 | 32.00 | 29.98 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 185.00 | 32.95 | 37.00 | 34.98 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 190.00 | 37.95 | 42.00 | 39.98 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 195.00 | 42.95 | 47.00 | 44.98 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 200.00 | 47.95 | 52.00 | 49.98 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 205.00 | 52.95 | 57.00 | 54.98 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 210.00 | 57.95 | 62.00 | 59.98 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 215.00 | 62.95 | 67.00 | 64.98 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 220.00 | 67.95 | 72.00 | 69.98 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST |