Options Chain for CHEVRON CORP NEW COM (CVX) - $157.69 as of 9/4/2025 8:57:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 18.10 | 20.55 | 19.33 | % | 0.14 | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.03 | 9/4/2025 3:59:50 PM EST | |||
| 143.00 | 15.70 | 17.45 | 16.58 | % | 0.12 | 0 | 0 | 0.24 | 0.90 | 0.01 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 144.00 | 14.80 | 16.60 | 15.70 | % | 0.11 | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 145.00 | 13.70 | 15.75 | 14.73 | % | 0.10 | 0 | 0 | 0.22 | 0.88 | 0.02 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 146.00 | 12.90 | 15.00 | 13.95 | % | 0.10 | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 147.00 | 12.30 | 13.80 | 13.05 | % | 0.09 | 0 | 0 | 0.23 | 0.84 | 0.02 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 148.00 | 11.30 | 13.30 | 12.30 | % | 0.08 | 0 | 0 | 0.23 | 0.82 | 0.02 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 149.00 | 10.40 | 12.35 | 11.38 | % | 0.08 | 0 | 0 | 0.22 | 0.80 | 0.02 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 150.00 | 9.65 | 11.45 | 10.55 | % | 0.07 | 0 | 0 | 0.21 | 0.78 | 0.02 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 152.50 | 7.85 | 9.30 | 8.58 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.03 | -0.06 | 9/4/2025 3:59:50 PM EST | |||
| 155.00 | 6.80 | 7.25 | 7.03 | % | 0.05 | 0 | 0 | 0.21 | 0.64 | 0.03 | -0.06 | 9/4/2025 3:59:50 PM EST | |||
| 157.50 | 4.60 | 5.70 | 5.15 | % | 0.03 | 0 | 0 | 0.20 | 0.56 | 0.03 | -0.06 | 9/4/2025 3:59:50 PM EST | |||
| 160.00 | 3.40 | 4.35 | 3.88 | 4.43 | % | 0.02 | 4 | 0 | 0.20 | 0.48 | 0.03 | -0.06 | 9/4/2025 | 9/4/2025 3:59:50 PM EST | |
| 162.50 | 2.69 | 3.25 | 2.97 | 3.02 | % | 0.02 | 3 | 0 | 0.20 | 0.40 | 0.03 | -0.05 | 9/4/2025 | 9/4/2025 3:59:50 PM EST | |
| 165.00 | 1.95 | 2.39 | 2.17 | 2.47 | % | 0.01 | 1 | 0 | 0.19 | 0.32 | 0.03 | -0.05 | 9/4/2025 | 9/4/2025 3:59:50 PM EST | |
| 167.50 | 1.28 | 1.71 | 1.50 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.03 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.20 | 0.18 | 0.02 | -0.03 | 9/4/2025 3:59:50 PM EST | |||
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.20 | 0.13 | 0.02 | -0.03 | 9/4/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.20 | 0.09 | 0.01 | -0.02 | 9/4/2025 3:59:50 PM EST | |||
| 177.50 | 0.18 | 0.47 | 0.33 | 0.20 | % | 0.00 | 6 | 0 | 0.19 | 0.07 | 0.01 | -0.02 | 9/4/2025 | 9/4/2025 3:59:50 PM EST | |
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.01 | 9/4/2025 3:59:50 PM EST | |||
| 182.50 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 9/4/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 9/4/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 9/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.03 | 9/4/2025 3:59:50 PM EST | |||
| 143.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.25 | -0.10 | 0.01 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 144.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.24 | -0.11 | 0.01 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 146.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.24 | -0.14 | 0.02 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 147.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.23 | -0.16 | 0.02 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 148.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.23 | -0.18 | 0.02 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 149.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.23 | -0.20 | 0.02 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 150.00 | 1.59 | 1.88 | 1.74 | 1.69 | % | 0.01 | 4 | 0 | 0.22 | -0.22 | 0.02 | -0.05 | 9/4/2025 | 9/4/2025 3:59:50 PM EST | |
| 152.50 | 2.19 | 2.63 | 2.41 | % | 0.02 | 0 | 0 | 0.21 | -0.28 | 0.03 | -0.06 | 9/4/2025 3:59:50 PM EST | |||
| 155.00 | 2.96 | 3.90 | 3.43 | % | 0.02 | 0 | 0 | 0.21 | -0.36 | 0.03 | -0.06 | 9/4/2025 3:59:50 PM EST | |||
| 157.50 | 3.95 | 4.30 | 4.13 | % | 0.03 | 0 | 0 | 0.20 | -0.44 | 0.03 | -0.06 | 9/4/2025 3:59:50 PM EST | |||
| 160.00 | 5.10 | 5.50 | 5.30 | 5.18 | % | 0.03 | 1 | 0 | 0.20 | -0.52 | 0.03 | -0.06 | 9/4/2025 | 9/4/2025 3:59:50 PM EST | |
| 162.50 | 6.40 | 6.95 | 6.68 | % | 0.04 | 0 | 0 | 0.19 | -0.60 | 0.03 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 165.00 | 7.95 | 9.30 | 8.63 | % | 0.05 | 0 | 0 | 0.19 | -0.68 | 0.03 | -0.05 | 9/4/2025 3:59:50 PM EST | |||
| 167.50 | 9.80 | 11.20 | 10.50 | % | 0.06 | 0 | 0 | 0.18 | -0.75 | 0.03 | -0.04 | 9/4/2025 3:59:50 PM EST | |||
| 170.00 | 11.45 | 13.25 | 12.35 | % | 0.07 | 0 | 0 | 0.22 | -0.82 | 0.02 | -0.03 | 9/4/2025 3:59:50 PM EST | |||
| 172.50 | 13.65 | 15.75 | 14.70 | % | 0.09 | 0 | 0 | 0.23 | -0.87 | 0.02 | -0.03 | 9/4/2025 3:59:50 PM EST | |||
| 175.00 | 15.85 | 17.90 | 16.88 | % | 0.10 | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.02 | 9/4/2025 3:59:50 PM EST | |||
| 177.50 | 18.60 | 20.65 | 19.63 | % | 0.11 | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.02 | 9/4/2025 3:59:50 PM EST | |||
| 180.00 | 21.10 | 23.15 | 22.13 | % | 0.12 | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.01 | 9/4/2025 3:59:50 PM EST | |||
| 182.50 | 23.60 | 25.55 | 24.58 | % | 0.13 | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 9/4/2025 3:59:50 PM EST | |||
| 185.00 | 26.15 | 28.00 | 27.08 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 9/4/2025 3:59:50 PM EST | |||
| 190.00 | 31.05 | 33.10 | 32.08 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 9/4/2025 3:59:50 PM EST |