Options Chain for CHEVRON CORP NEW COM (CVX) - $155.55 as of 8/22/2025 3:38:27 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 | 77.05 | 80.55 | 78.80 | % | 0.98 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 72.10 | 75.60 | 73.85 | % | 0.87 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 67.10 | 70.65 | 68.88 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 63.40 | 64.15 | 63.78 | 60.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 57.80 | 59.10 | 58.45 | 59.30 | +5.45 | +10.13% | 0.58 | 10 | 30 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 53.55 | 54.20 | 53.88 | 48.98 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 48.25 | 49.25 | 48.75 | 45.53 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 43.60 | 44.35 | 43.98 | % | 0.38 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 120.00 | 38.65 | 39.35 | 39.00 | 37.23 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.46 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 33.65 | 34.45 | 34.05 | % | 0.27 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 130.00 | 28.85 | 30.35 | 29.60 | 24.45 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.36 | 0.98 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 23.95 | 24.65 | 24.30 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.33 | 0.96 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 19.55 | 20.10 | 19.83 | 19.40 | +4.55 | +30.64% | 0.14 | 2 | 38 | 0.24 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 22.00 | 24.65 | 23.33 | % | 0.17 | 0 | 0 | EST | |||||||
| 145.00 | 14.65 | 15.30 | 14.98 | 15.40 | +2.53 | +19.66% | 0.10 | 2 | 192 | 0.21 | 0.86 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 145.00 | 17.30 | 20.30 | 18.80 | % | 0.13 | 0 | 0 | EST | |||||||
| 150.00 | 10.75 | 11.10 | 10.93 | 11.10 | +2.21 | +24.86% | 0.07 | 59 | 817 | 0.21 | 0.77 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 150.00 | 12.75 | 15.85 | 14.30 | 8.92 | 0.00 | 0.00% | 0.10 | 0 | 2 | 8/4/2025 | EST | ||||
| 155.00 | 7.25 | 7.45 | 7.35 | 7.52 | +1.57 | +26.39% | 0.05 | 137 | 2,110 | 0.20 | 0.65 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 155.00 | 8.50 | 11.20 | 9.85 | % | 0.06 | 0 | 0 | EST | |||||||
| 160.00 | 4.40 | 4.55 | 4.48 | 4.37 | +0.82 | +23.10% | 0.03 | 492 | 14,061 | 0.19 | 0.49 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 160.00 | 5.40 | 7.45 | 6.43 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 8/15/2025 | EST | ||||
| 165.00 | 2.45 | 2.52 | 2.49 | 2.40 | +0.55 | +29.73% | 0.02 | 3,096 | 4,289 | 0.19 | 0.34 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 170.00 | 1.18 | 1.30 | 1.24 | 1.21 | +0.32 | +35.96% | 0.01 | 146 | 3,377 | 0.19 | 0.20 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 175.00 | 0.56 | 0.64 | 0.60 | 0.65 | +0.26 | +66.67% | 0.00 | 83 | 157 | 0.19 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 180.00 | 0.26 | 0.31 | 0.29 | 0.30 | +0.09 | +42.86% | 0.00 | 12 | 218 | 0.19 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 185.00 | 0.02 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.19 | 0.03 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.22 | 0.12 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 147 | 0.28 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 0.03 | 0.35 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.26 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 0.23 | 0.37 | 0.30 | 0.31 | -0.11 | -26.19% | 0.00 | 142 | 569 | 0.26 | -0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | EST | |||||||
| 140.00 | 0.46 | 0.50 | 0.48 | 0.46 | -0.29 | -38.67% | 0.00 | 720 | 1,548 | 0.23 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 145.00 | 0.19 | 2.18 | 1.19 | % | 0.01 | 0 | 0 | EST | |||||||
| 145.00 | 0.87 | 0.93 | 0.90 | 0.88 | -0.57 | -39.31% | 0.01 | 300 | 2,259 | 0.22 | -0.14 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.87 | 0.94 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 8/19/2025 | EST | ||||
| 150.00 | 1.62 | 1.73 | 1.68 | 1.67 | -0.94 | -36.02% | 0.01 | 521 | 2,085 | 0.21 | -0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 155.00 | 1.59 | 2.37 | 1.98 | 2.05 | -1.26 | -38.07% | 0.01 | 1 | 1 | 8/22/2025 | EST | ||||
| 155.00 | 3.00 | 3.15 | 3.08 | 3.10 | -1.25 | -28.74% | 0.02 | 88 | 913 | 0.20 | -0.35 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 160.00 | 2.65 | 4.70 | 3.68 | % | 0.02 | 0 | 0 | EST | |||||||
| 160.00 | 5.20 | 5.35 | 5.28 | 5.12 | -3.68 | -41.82% | 0.03 | 40 | 83 | 0.19 | -0.51 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 165.00 | 7.50 | 8.40 | 7.95 | 8.90 | -2.95 | -24.90% | 0.05 | 4 | 85 | 0.17 | -0.66 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 170.00 | 11.80 | 12.65 | 12.23 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.19 | -0.80 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 175.00 | 16.60 | 17.30 | 16.95 | 21.93 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.22 | -0.89 | 0.02 | -0.02 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 180.00 | 21.55 | 22.25 | 21.90 | 26.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.26 | -0.94 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 185.00 | 26.55 | 27.25 | 26.90 | % | 0.15 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 190.00 | 31.55 | 32.65 | 32.10 | % | 0.17 | 0 | 0 | 0.33 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 36.60 | 38.35 | 37.48 | % | 0.19 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 41.55 | 43.35 | 42.45 | % | 0.21 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 51.50 | 52.50 | 52.00 | % | 0.25 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 61.50 | 62.60 | 62.05 | 64.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 230.00 | 71.60 | 72.75 | 72.18 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |