Options Chain for CHEVRON CORP NEW COM (CVX) - $155.88 as of 10/30/2025 5:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.85 | 70.55 | 68.70 | % | 0.81 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 61.85 | 65.60 | 63.73 | % | 0.71 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 56.80 | 60.65 | 58.73 | % | 0.62 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 51.80 | 55.65 | 53.73 | % | 0.54 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 46.80 | 50.65 | 48.73 | % | 0.46 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 41.95 | 45.90 | 43.93 | % | 0.40 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 36.95 | 40.70 | 38.83 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 31.95 | 35.70 | 33.83 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 125.00 | 26.90 | 30.75 | 28.83 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 130.00 | 21.95 | 25.80 | 23.88 | 22.12 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.85 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/30/2025 3:59:59 PM EST |
| 135.00 | 17.10 | 20.90 | 19.00 | 20.38 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 140.00 | 13.05 | 15.65 | 14.35 | 15.45 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | 0.94 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 141.00 | 11.40 | 15.10 | 13.25 | % | 0.09 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 142.00 | 10.50 | 14.20 | 12.35 | 13.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.91 | 0.02 | -0.08 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 143.00 | 10.20 | 12.85 | 11.53 | % | 0.08 | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 144.00 | 8.70 | 12.35 | 10.53 | 11.66 | +0.03 | +0.26% | 0.07 | 1 | 1 | 0.53 | 0.87 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 145.00 | 8.60 | 10.40 | 9.50 | 10.48 | -1.77 | -14.45% | 0.07 | 2 | 16 | 0.50 | 0.85 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 146.00 | 7.00 | 10.60 | 8.80 | % | 0.06 | 0 | 0 | 0.51 | 0.82 | 0.03 | -0.10 | 10/30/2025 3:59:59 PM EST | |||
| 147.00 | 6.70 | 9.35 | 8.03 | 8.46 | -0.29 | -3.32% | 0.05 | 1 | 20 | 0.44 | 0.79 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 148.00 | 6.45 | 8.10 | 7.28 | % | 0.05 | 0 | 0 | 0.25 | 0.76 | 0.04 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 149.00 | 5.70 | 7.35 | 6.53 | % | 0.04 | 0 | 0 | 0.25 | 0.72 | 0.04 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 150.00 | 5.05 | 5.95 | 5.50 | 6.05 | -1.05 | -14.79% | 0.04 | 4 | 120 | 0.25 | 0.68 | 0.04 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 152.50 | 3.35 | 4.45 | 3.90 | 4.74 | -0.60 | -11.24% | 0.03 | 11 | 41 | 0.27 | 0.58 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 2.59 | 2.95 | 2.77 | 2.82 | -0.97 | -25.60% | 0.02 | 317 | 788 | 0.26 | 0.46 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 157.50 | 1.53 | 2.19 | 1.86 | 2.29 | +0.11 | +5.05% | 0.01 | 61 | 40 | 0.27 | 0.35 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 160.00 | 0.99 | 1.31 | 1.15 | 1.13 | -0.53 | -31.93% | 0.01 | 32 | 632 | 0.26 | 0.25 | 0.04 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 162.50 | 0.44 | 0.90 | 0.67 | 0.69 | -0.42 | -37.84% | 0.00 | 24 | 93 | 0.26 | 0.17 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 165.00 | 0.28 | 0.52 | 0.40 | 0.40 | -0.28 | -41.18% | 0.00 | 37 | 1,712 | 0.26 | 0.11 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 167.50 | 0.09 | 0.40 | 0.25 | 0.28 | -0.09 | -24.33% | 0.00 | 6 | 8 | 0.27 | 0.06 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 170.00 | 0.01 | 0.50 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.28 | 0.04 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 0.98 | 0.49 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.22 | 0.61 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.26 | 0.63 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 16 | 14 | 0.47 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | 0.17 | +0.05 | +41.67% | 0.00 | 21 | 50 | 0.42 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 140.00 | 0.16 | 0.52 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.32 | -0.06 | 0.01 | -0.06 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 141.00 | 0.03 | 0.79 | 0.41 | % | 0.00 | 0 | 0 | 0.29 | -0.07 | 0.01 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 142.00 | 0.14 | 0.81 | 0.48 | 0.34 | +0.05 | +17.25% | 0.00 | 25 | 5 | 0.31 | -0.09 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 143.00 | 0.25 | 0.96 | 0.61 | 0.38 | % | 0.00 | 20 | 0 | 0.31 | -0.11 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 144.00 | 0.42 | 1.02 | 0.72 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.02 | -0.09 | 10/30/2025 3:59:59 PM EST | |||
| 145.00 | 0.56 | 0.95 | 0.76 | 0.68 | +0.17 | +33.34% | 0.01 | 1 | 104 | 0.29 | -0.15 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 146.00 | 0.72 | 1.31 | 1.02 | 0.68 | % | 0.01 | 10 | 0 | 0.30 | -0.18 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 147.00 | 0.86 | 1.50 | 1.18 | 0.80 | -0.06 | -6.98% | 0.01 | 1 | 1 | 0.30 | -0.21 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 148.00 | 1.08 | 1.73 | 1.41 | 1.15 | +0.25 | +27.78% | 0.01 | 71 | 14 | 0.30 | -0.24 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 149.00 | 1.32 | 2.04 | 1.68 | 1.40 | +0.22 | +18.65% | 0.01 | 52 | 16 | 0.30 | -0.28 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 150.00 | 1.67 | 2.12 | 1.90 | 1.80 | +0.25 | +16.13% | 0.01 | 206 | 185 | 0.28 | -0.32 | 0.04 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 152.50 | 2.53 | 3.35 | 2.94 | 2.43 | +0.24 | +10.96% | 0.02 | 12 | 7 | 0.29 | -0.42 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 3.70 | 4.95 | 4.33 | 3.85 | +0.92 | +31.40% | 0.03 | 390 | 377 | 0.30 | -0.54 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 157.50 | 4.60 | 6.60 | 5.60 | 5.29 | +0.94 | +21.61% | 0.04 | 12 | 54 | 0.28 | -0.65 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 160.00 | 6.85 | 8.30 | 7.58 | 6.80 | +1.70 | +33.34% | 0.05 | 2 | 30 | 0.29 | -0.75 | 0.04 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 162.50 | 8.35 | 11.45 | 9.90 | 7.76 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.47 | -0.83 | 0.03 | -0.07 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 165.00 | 10.45 | 13.85 | 12.15 | 10.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.50 | -0.89 | 0.02 | -0.05 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 167.50 | 13.10 | 16.20 | 14.65 | % | 0.09 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.04 | 10/30/2025 3:59:59 PM EST | |||
| 170.00 | 15.55 | 18.55 | 17.05 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.59 | -0.96 | 0.01 | -0.02 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 172.50 | 18.05 | 21.10 | 19.58 | % | 0.11 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 175.00 | 20.50 | 23.50 | 22.00 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 177.50 | 23.00 | 26.20 | 24.60 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 180.00 | 25.45 | 28.50 | 26.98 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 185.00 | 30.25 | 33.50 | 31.88 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 190.00 | 35.45 | 38.50 | 36.98 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 195.00 | 40.25 | 43.50 | 41.88 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 200.00 | 45.45 | 48.50 | 46.98 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 205.00 | 50.35 | 53.50 | 51.93 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 210.00 | 54.90 | 58.50 | 56.70 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 215.00 | 60.35 | 63.50 | 61.93 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 220.00 | 65.35 | 68.50 | 66.93 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 225.00 | 70.35 | 73.50 | 71.93 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |