Options Chain for CHEVRON CORP NEW COM (CVX) - $151.20 as of 12/30/2025 9:13:17 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 | 69.15 | 73.20 | 71.18 | 68.50 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:50 PM EST |
| 85.00 | 64.15 | 68.20 | 66.18 | % | 0.78 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 90.00 | 59.15 | 63.20 | 61.18 | % | 0.68 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 95.00 | 54.20 | 58.20 | 56.20 | % | 0.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 100.00 | 49.15 | 53.20 | 51.18 | % | 0.51 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 105.00 | 44.20 | 48.20 | 46.20 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 110.00 | 39.20 | 43.20 | 41.20 | % | 0.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 115.00 | 34.40 | 38.25 | 36.33 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 120.00 | 29.50 | 33.15 | 31.33 | 33.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:50 PM EST |
| 125.00 | 24.70 | 28.20 | 26.45 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 130.00 | 19.70 | 23.20 | 21.45 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 134.00 | 15.75 | 19.20 | 17.48 | % | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 135.00 | 14.75 | 18.25 | 16.50 | % | 0.12 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 136.00 | 13.75 | 17.25 | 15.50 | % | 0.11 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 137.00 | 12.75 | 16.25 | 14.50 | % | 0.11 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 138.00 | 11.75 | 15.25 | 13.50 | % | 0.10 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 139.00 | 10.80 | 14.25 | 12.53 | % | 0.09 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.04 | 12/29/2025 3:59:50 PM EST | |||
| 140.00 | 9.80 | 13.30 | 11.55 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.97 | 0.01 | -0.05 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 141.00 | 8.80 | 12.30 | 10.55 | % | 0.07 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.05 | 12/29/2025 3:59:50 PM EST | |||
| 142.00 | 8.15 | 10.65 | 9.40 | % | 0.07 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.06 | 12/29/2025 3:59:50 PM EST | |||
| 143.00 | 7.45 | 9.65 | 8.55 | 7.37 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | 0.91 | 0.02 | -0.07 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 144.00 | 6.25 | 8.70 | 7.48 | % | 0.05 | 0 | 0 | 0.40 | 0.89 | 0.03 | -0.07 | 12/29/2025 3:59:50 PM EST | |||
| 145.00 | 6.15 | 6.80 | 6.48 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.25 | 0.86 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 146.00 | 4.40 | 7.60 | 6.00 | 5.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.83 | 0.04 | -0.09 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 147.00 | 3.15 | 5.40 | 4.28 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.79 | 0.05 | -0.09 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 148.00 | 3.75 | 4.40 | 4.08 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.20 | 0.74 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 149.00 | 2.83 | 3.60 | 3.22 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.18 | 0.68 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 150.00 | 2.45 | 2.60 | 2.53 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.17 | 0.61 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 152.50 | 1.22 | 1.32 | 1.27 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.17 | 0.40 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 155.00 | 0.50 | 0.56 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,066 | 0.17 | 0.22 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 157.50 | 0.17 | 0.21 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.17 | 0.10 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 160.00 | 0.03 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 0.18 | 0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 162.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 165.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 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 | 2.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 134.00 | 0.00 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.33 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 136.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 137.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 138.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 139.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | -0.02 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 140.00 | 0.06 | 0.27 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.27 | -0.03 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 141.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.04 | 0.01 | -0.05 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 142.00 | 0.12 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.23 | -0.07 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 143.00 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.22 | -0.09 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 144.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.21 | -0.11 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 145.00 | 0.26 | 0.33 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.20 | -0.14 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 146.00 | 0.35 | 0.43 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.19 | -0.17 | 0.04 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 147.00 | 0.48 | 0.56 | 0.52 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.19 | -0.21 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 148.00 | 0.66 | 0.77 | 0.72 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.18 | -0.26 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 149.00 | 0.92 | 1.04 | 0.98 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.18 | -0.32 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 150.00 | 1.28 | 1.37 | 1.33 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 704 | 0.18 | -0.39 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 152.50 | 2.51 | 2.66 | 2.59 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.18 | -0.60 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 155.00 | 3.90 | 4.75 | 4.33 | 4.17 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.22 | -0.78 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 157.50 | 5.20 | 7.60 | 6.40 | % | 0.04 | 0 | 0 | 0.34 | -0.90 | 0.04 | -0.04 | 12/29/2025 3:59:50 PM EST | |||
| 160.00 | 7.05 | 10.50 | 8.78 | % | 0.05 | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.02 | 12/29/2025 3:59:50 PM EST | |||
| 162.50 | 9.45 | 12.70 | 11.08 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 165.00 | 11.95 | 15.20 | 13.58 | % | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 167.50 | 14.45 | 18.35 | 16.40 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 170.00 | 16.95 | 20.80 | 18.88 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 172.50 | 19.45 | 23.50 | 21.48 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 175.00 | 21.95 | 26.00 | 23.98 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 180.00 | 26.95 | 31.00 | 28.98 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 185.00 | 31.95 | 36.00 | 33.98 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 190.00 | 36.95 | 41.00 | 38.98 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 195.00 | 41.95 | 46.00 | 43.98 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 200.00 | 46.95 | 50.95 | 48.95 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 205.00 | 51.95 | 56.00 | 53.98 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 210.00 | 56.95 | 61.00 | 58.98 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 215.00 | 61.95 | 66.00 | 63.98 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 220.00 | 66.95 | 71.00 | 68.98 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST |