Options Chain for CHEVRON CORP NEW COM (CVX) - $159.32 as of 8/29/2025 3:16:55 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 | 79.00 | 82.90 | 80.95 | % | 1.01 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 74.00 | 77.90 | 75.95 | % | 0.89 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 90.00 | 69.05 | 72.95 | 71.00 | % | 0.79 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 64.15 | 67.90 | 66.03 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 59.25 | 62.95 | 61.10 | % | 0.61 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 55.10 | 57.40 | 56.25 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 49.85 | 52.25 | 51.05 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 45.25 | 47.85 | 46.55 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 39.95 | 42.35 | 41.15 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 34.80 | 37.50 | 36.15 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 30.05 | 32.45 | 31.25 | % | 0.24 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 25.15 | 27.30 | 26.23 | % | 0.19 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 137.00 | 23.15 | 25.55 | 24.35 | % | 0.18 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 138.00 | 22.10 | 24.40 | 23.25 | % | 0.17 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 139.00 | 21.15 | 23.70 | 22.43 | % | 0.16 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 20.25 | 22.50 | 21.38 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.36 | 0.98 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 141.00 | 19.25 | 21.15 | 20.20 | % | 0.14 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 142.00 | 18.35 | 20.70 | 19.53 | % | 0.14 | 0 | 0 | 0.35 | 0.97 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 143.00 | 17.75 | 19.40 | 18.58 | % | 0.13 | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 144.00 | 16.25 | 18.70 | 17.48 | % | 0.12 | 0 | 0 | 0.32 | 0.95 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 15.35 | 17.90 | 16.63 | % | 0.11 | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 146.00 | 15.05 | 16.35 | 15.70 | % | 0.11 | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 147.00 | 14.10 | 15.35 | 14.73 | % | 0.10 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 148.00 | 13.15 | 14.35 | 13.75 | % | 0.09 | 0 | 0 | 0.28 | 0.90 | 0.02 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 149.00 | 12.30 | 13.35 | 12.83 | % | 0.09 | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 11.40 | 12.45 | 11.93 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.20 | 0.87 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 9.25 | 10.40 | 9.83 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.21 | 0.81 | 0.03 | -0.05 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 7.70 | 8.00 | 7.85 | 6.12 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.20 | 0.74 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 5.95 | 6.60 | 6.28 | 6.05 | +1.19 | +24.49% | 0.04 | 26 | 54 | 0.20 | 0.66 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 4.40 | 4.65 | 4.53 | 4.40 | +0.43 | +10.84% | 0.03 | 18 | 57 | 0.20 | 0.56 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 3.10 | 3.30 | 3.20 | 3.35 | +0.73 | +27.87% | 0.02 | 5 | 1,104 | 0.19 | 0.46 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 2.03 | 2.40 | 2.22 | 2.20 | +0.37 | +20.22% | 0.01 | 33 | 52 | 0.19 | 0.36 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 1.27 | 1.66 | 1.47 | 1.45 | +0.33 | +29.47% | 0.01 | 5 | 82 | 0.19 | 0.27 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 0.82 | 0.95 | 0.89 | 0.82 | +0.10 | +13.89% | 0.01 | 33 | 59 | 0.18 | 0.19 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 0.46 | 0.64 | 0.55 | 0.56 | +0.15 | +36.59% | 0.00 | 36 | 2 | 0.18 | 0.13 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 0.29 | 0.35 | 0.32 | 0.33 | +0.03 | +10.00% | 0.00 | 15 | 3 | 0.18 | 0.09 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.22 | 0.05 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.52 | 0.76 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.03 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 187.50 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 192.50 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.56 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 137.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 138.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 139.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | -0.02 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 142.00 | 0.00 | 0.77 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.03 | 0.01 | -0.03 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 0.39 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | -0.04 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 144.00 | 0.18 | 0.38 | 0.28 | 0.25 | -0.17 | -40.48% | 0.00 | 1 | 4 | 0.23 | -0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.26 | 0.41 | 0.34 | 0.33 | -0.13 | -28.27% | 0.00 | 2 | 15 | 0.23 | -0.06 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 146.00 | 0.30 | 0.49 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.23 | -0.07 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 147.00 | 0.37 | 0.52 | 0.45 | 0.46 | % | 0.00 | 3 | 0 | 0.22 | -0.09 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 148.00 | 0.45 | 0.59 | 0.52 | 0.50 | -0.20 | -28.58% | 0.00 | 2 | 3 | 0.22 | -0.10 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 149.00 | 0.52 | 0.74 | 0.63 | 0.67 | -0.15 | -18.30% | 0.00 | 1 | 4 | 0.22 | -0.11 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 0.65 | 0.79 | 0.72 | 0.68 | -0.24 | -26.09% | 0.00 | 2 | 22 | 0.21 | -0.13 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 0.95 | 1.19 | 1.07 | 1.15 | -0.17 | -12.88% | 0.01 | 4 | 10 | 0.21 | -0.19 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 1.48 | 1.64 | 1.56 | 1.53 | -0.56 | -26.80% | 0.01 | 24 | 6 | 0.20 | -0.26 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 2.10 | 2.45 | 2.28 | 2.27 | -0.46 | -16.85% | 0.01 | 3 | 6 | 0.20 | -0.34 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 3.05 | 3.80 | 3.43 | 3.45 | -0.75 | -17.86% | 0.02 | 1 | 208 | 0.19 | -0.44 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 4.30 | 4.55 | 4.43 | % | 0.03 | 0 | 0 | 0.19 | -0.54 | 0.04 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 5.75 | 6.10 | 5.93 | 6.06 | % | 0.04 | 1 | 0 | 0.18 | -0.64 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 167.50 | 7.55 | 7.95 | 7.75 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.18 | -0.73 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 9.20 | 10.40 | 9.80 | % | 0.06 | 0 | 0 | 0.23 | -0.81 | 0.03 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 172.50 | 11.50 | 12.60 | 12.05 | % | 0.07 | 0 | 0 | 0.24 | -0.87 | 0.02 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 175.00 | 13.85 | 14.95 | 14.40 | % | 0.08 | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 177.50 | 15.55 | 17.75 | 16.65 | % | 0.09 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 180.00 | 18.00 | 20.15 | 19.08 | % | 0.11 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 182.50 | 21.15 | 22.60 | 21.88 | % | 0.12 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 23.30 | 25.60 | 24.45 | % | 0.13 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 187.50 | 25.80 | 27.60 | 26.70 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 28.25 | 30.15 | 29.20 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 192.50 | 30.60 | 32.65 | 31.63 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 33.00 | 35.70 | 34.35 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 38.30 | 40.65 | 39.48 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 205.00 | 43.20 | 45.60 | 44.40 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 210.00 | 48.15 | 50.70 | 49.43 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 53.65 | 55.75 | 54.70 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |