Options Chain for CHEVRON CORP NEW COM (CVX) - $158.84 as of 9/19/2025 3:46:57 PM 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 | 75.65 | 76.90 | 76.28 | % | 0.95 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 85.00 | 70.30 | 72.20 | 71.25 | % | 0.84 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 90.00 | 65.60 | 66.90 | 66.25 | % | 0.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 95.00 | 60.65 | 61.75 | 61.20 | % | 0.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 100.00 | 55.75 | 56.85 | 56.30 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 105.00 | 49.95 | 51.85 | 50.90 | % | 0.48 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 110.00 | 45.95 | 46.95 | 46.45 | % | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 115.00 | 40.70 | 41.95 | 41.33 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 120.00 | 36.00 | 36.85 | 36.43 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 125.00 | 31.00 | 31.85 | 31.43 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 130.00 | 26.00 | 26.85 | 26.43 | % | 0.20 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 135.00 | 21.05 | 21.90 | 21.48 | % | 0.16 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 137.00 | 19.05 | 19.90 | 19.48 | % | 0.14 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 138.00 | 17.85 | 19.35 | 18.60 | 18.40 | -0.95 | -4.91% | 0.13 | 10 | 10 | 0.53 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 139.00 | 17.15 | 18.05 | 17.60 | % | 0.13 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 140.00 | 16.05 | 17.05 | 16.55 | 20.10 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.46 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 141.00 | 15.05 | 16.05 | 15.55 | 19.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 142.00 | 14.20 | 15.10 | 14.65 | % | 0.10 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 9/19/2025 4:00:03 PM EST | |||
| 143.00 | 13.15 | 14.05 | 13.60 | % | 0.10 | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.03 | 9/19/2025 4:00:03 PM EST | |||
| 144.00 | 12.15 | 13.15 | 12.65 | % | 0.09 | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.04 | 9/19/2025 4:00:03 PM EST | |||
| 145.00 | 11.10 | 12.20 | 11.65 | % | 0.08 | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.04 | 9/19/2025 4:00:03 PM EST | |||
| 146.00 | 10.20 | 11.20 | 10.70 | % | 0.07 | 0 | 0 | 0.36 | 0.94 | 0.02 | -0.05 | 9/19/2025 4:00:03 PM EST | |||
| 147.00 | 9.40 | 10.30 | 9.85 | 11.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | 0.92 | 0.02 | -0.05 | 9/15/2025 | 9/19/2025 4:00:03 PM EST |
| 148.00 | 8.60 | 9.30 | 8.95 | 8.75 | -0.65 | -6.92% | 0.06 | 1 | 1 | 0.25 | 0.90 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 149.00 | 7.75 | 8.80 | 8.28 | 7.58 | % | 0.06 | 42 | 0 | 0.27 | 0.87 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 4:00:03 PM EST | |
| 150.00 | 6.70 | 8.00 | 7.35 | 6.86 | -2.25 | -24.70% | 0.05 | 112 | 24 | 0.26 | 0.84 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 152.50 | 4.80 | 5.20 | 5.00 | 4.79 | -2.11 | -30.58% | 0.03 | 36 | 67 | 0.21 | 0.74 | 0.05 | -0.09 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 155.00 | 3.15 | 3.30 | 3.23 | 3.22 | -2.28 | -41.46% | 0.02 | 164 | 186 | 0.20 | 0.60 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 157.50 | 1.86 | 2.01 | 1.94 | 1.95 | -1.77 | -47.59% | 0.01 | 303 | 188 | 0.20 | 0.45 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 160.00 | 0.99 | 1.07 | 1.03 | 1.07 | -1.28 | -54.47% | 0.01 | 135 | 606 | 0.19 | 0.30 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 162.50 | 0.48 | 0.56 | 0.52 | 0.51 | -0.75 | -59.53% | 0.00 | 87 | 1,389 | 0.20 | 0.17 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 165.00 | 0.22 | 0.27 | 0.25 | 0.23 | -0.48 | -67.61% | 0.00 | 72 | 557 | 0.20 | 0.09 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 167.50 | 0.09 | 0.21 | 0.15 | 0.12 | -0.23 | -65.72% | 0.00 | 99 | 141 | 0.21 | 0.04 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 170.00 | 0.02 | 0.28 | 0.15 | 0.04 | -0.10 | -71.43% | 0.00 | 26 | 147 | 0.23 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 88 | 0.23 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.41 | -93.19% | 0.00 | 4 | 25 | 0.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.26 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:03 PM EST |
| 182.50 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.27 | 0.64 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 192.50 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 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 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:03 PM EST |
| 137.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 138.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 139.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.42 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/19/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 1.13 | 0.57 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 143.00 | 0.08 | 0.17 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 6 | 14 | 0.26 | -0.02 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 144.00 | 0.02 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.23 | -0.03 | 0.01 | -0.04 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 145.00 | 0.14 | 0.19 | 0.17 | 0.17 | +0.11 | +183.34% | 0.00 | 5 | 63 | 0.24 | -0.04 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 146.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 23 | 25 | 0.24 | -0.06 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 147.00 | 0.24 | 0.28 | 0.26 | 0.24 | +0.09 | +60.00% | 0.00 | 22 | 22 | 0.23 | -0.08 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 148.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.12 | +57.15% | 0.00 | 68 | 55 | 0.22 | -0.10 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 149.00 | 0.36 | 0.44 | 0.40 | 0.41 | +0.13 | +46.43% | 0.00 | 118 | 45 | 0.22 | -0.13 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 150.00 | 0.48 | 0.57 | 0.53 | 0.55 | +0.22 | +66.67% | 0.00 | 114 | 78 | 0.21 | -0.16 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 152.50 | 0.98 | 1.06 | 1.02 | 0.99 | +0.34 | +52.31% | 0.01 | 900 | 143 | 0.21 | -0.26 | 0.05 | -0.09 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 155.00 | 1.77 | 1.84 | 1.81 | 1.71 | +0.71 | +71.00% | 0.01 | 204 | 147 | 0.20 | -0.40 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 157.50 | 2.94 | 3.10 | 3.02 | 2.94 | +0.99 | +50.77% | 0.02 | 78 | 125 | 0.20 | -0.55 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 160.00 | 4.55 | 4.70 | 4.63 | 5.05 | +2.21 | +77.82% | 0.03 | 51 | 297 | 0.20 | -0.70 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 162.50 | 5.35 | 7.00 | 6.18 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.28 | -0.83 | 0.04 | -0.06 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 165.00 | 8.35 | 9.35 | 8.85 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.27 | -0.91 | 0.03 | -0.04 | 9/5/2025 | 9/19/2025 4:00:03 PM EST |
| 167.50 | 10.85 | 11.80 | 11.33 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.96 | 0.01 | -0.02 | 9/4/2025 | 9/19/2025 4:00:03 PM EST |
| 170.00 | 13.30 | 14.20 | 13.75 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 9/15/2025 | 9/19/2025 4:00:03 PM EST |
| 172.50 | 15.95 | 16.65 | 16.30 | % | 0.09 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 175.00 | 18.40 | 19.15 | 18.78 | % | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 177.50 | 20.80 | 21.70 | 21.25 | % | 0.12 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 180.00 | 23.25 | 24.20 | 23.73 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 182.50 | 25.85 | 26.70 | 26.28 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 185.00 | 28.35 | 29.25 | 28.80 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 187.50 | 30.75 | 31.75 | 31.25 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 190.00 | 33.35 | 34.20 | 33.78 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 192.50 | 35.75 | 36.75 | 36.25 | 33.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 195.00 | 38.35 | 39.20 | 38.78 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 200.00 | 43.40 | 44.25 | 43.83 | 40.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 205.00 | 48.35 | 49.25 | 48.80 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 210.00 | 53.30 | 55.25 | 54.28 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 215.00 | 58.25 | 59.35 | 58.80 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST |