Options Chain for CHEVRON CORP NEW COM (CVX) - $152.39 as of 10/14/2025 8:16:50 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 65.70 69.75 67.73 % 0.80 0 0 1.34 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
90.00 60.80 64.70 62.75 % 0.70 0 0 1.24 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
95.00 55.80 59.70 57.75 % 0.61 0 0 1.13 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
100.00 50.80 54.75 52.78 % 0.53 0 0 1.04 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
105.00 45.85 49.75 47.80 % 0.46 0 0 0.95 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
110.00 40.85 44.80 42.83 % 0.39 0 0 0.86 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
115.00 35.90 39.90 37.90 % 0.33 0 0 0.78 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
120.00 31.00 35.05 33.03 % 0.28 0 0 0.71 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
125.00 26.15 29.60 27.88 % 0.22 0 0 0.59 1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
130.00 21.25 24.70 22.98 % 0.18 0 0 0.51 0.97 0.01 -0.01 10/14/2025 4:00:07 PM EST
135.00 17.35 19.65 18.50 % 0.14 0 0 0.43 0.90 0.01 -0.02 10/14/2025 4:00:07 PM EST
140.00 13.40 15.00 14.20 12.05 0.00 0.00% 0.10 0 20 0.32 0.82 0.02 -0.03 10/13/2025 10/14/2025 4:00:07 PM EST
145.00 9.40 10.55 9.98 % 0.07 0 0 0.28 0.71 0.02 -0.05 10/14/2025 4:00:07 PM EST
150.00 6.30 7.10 6.70 6.05 0.00 0.00% 0.04 0 25 0.27 0.57 0.03 -0.05 10/13/2025 10/14/2025 4:00:07 PM EST
155.00 2.95 4.25 3.60 4.24 +0.69 +19.44% 0.02 10 25 0.23 0.42 0.03 -0.05 10/14/2025 10/14/2025 4:00:07 PM EST
160.00 1.98 2.09 2.04 2.20 +0.27 +13.99% 0.01 19 63 0.23 0.27 0.03 -0.04 10/14/2025 10/14/2025 4:00:07 PM EST
165.00 0.95 1.05 1.00 1.16 +0.18 +18.37% 0.01 37 16 0.23 0.15 0.02 -0.03 10/14/2025 10/14/2025 4:00:07 PM EST
170.00 0.01 0.58 0.30 0.20 0.00 0.00% 0.00 0 1 0.18 0.07 0.01 -0.02 10/10/2025 10/14/2025 4:00:07 PM EST
175.00 0.02 0.27 0.15 0.36 % 0.00 20 0 0.20 0.03 0.01 -0.01 10/14/2025 10/14/2025 4:00:07 PM EST
180.00 0.00 0.82 0.41 % 0.00 0 0 0.35 0.01 0.00 0.00 10/14/2025 4:00:07 PM EST
185.00 0.00 0.56 0.28 % 0.00 0 0 0.36 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
190.00 0.00 2.18 1.09 % 0.01 0 0 0.56 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
195.00 0.00 2.17 1.09 % 0.01 0 0 0.61 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
200.00 0.00 2.16 1.08 % 0.01 0 0 0.65 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
205.00 0.00 2.15 1.08 % 0.01 0 0 0.68 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
210.00 0.00 2.14 1.07 % 0.01 0 0 0.72 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
215.00 0.00 2.14 1.07 % 0.00 0 0 0.76 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
220.00 0.00 2.13 1.07 % 0.00 0 0 0.79 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
225.00 0.00 2.13 1.07 % 0.00 0 0 0.82 0.00 0.00 0.00 10/14/2025 4:00:07 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 2.13 1.07 % 0.01 0 0 1.25 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
90.00 0.00 2.13 1.07 % 0.01 0 0 1.15 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
95.00 0.00 1.21 0.61 % 0.01 0 0 0.92 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
100.00 0.00 1.21 0.61 % 0.01 0 0 0.83 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
105.00 0.00 2.16 1.08 % 0.01 0 0 0.88 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
110.00 0.00 2.19 1.10 % 0.01 0 0 0.80 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
115.00 0.00 1.13 0.57 % 0.00 0 0 0.59 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
120.00 0.00 0.87 0.44 % 0.00 0 0 0.49 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
125.00 0.00 1.05 0.53 % 0.00 0 0 0.44 0.00 0.00 0.00 10/14/2025 4:00:07 PM EST
130.00 0.00 1.12 0.56 % 0.00 0 0 0.38 -0.03 0.01 -0.01 10/14/2025 4:00:07 PM EST
135.00 0.75 0.96 0.86 % 0.01 0 0 0.29 -0.10 0.01 -0.02 10/14/2025 4:00:07 PM EST
140.00 1.33 1.71 1.52 1.40 -0.24 -14.64% 0.01 12 2 0.27 -0.18 0.02 -0.03 10/14/2025 10/14/2025 4:00:07 PM EST
145.00 2.28 2.95 2.62 2.75 -0.06 -2.14% 0.02 2 17 0.26 -0.29 0.02 -0.05 10/14/2025 10/14/2025 4:00:07 PM EST
150.00 4.20 4.65 4.43 4.40 -0.93 -17.45% 0.03 25 25 0.25 -0.43 0.03 -0.05 10/14/2025 10/14/2025 4:00:07 PM EST
155.00 6.45 8.10 7.28 7.04 -0.05 -0.71% 0.05 4 4 0.26 -0.58 0.03 -0.05 10/14/2025 10/14/2025 4:00:07 PM EST
160.00 9.50 11.35 10.43 11.90 0.00 0.00% 0.07 0 5 0.25 -0.73 0.03 -0.04 10/13/2025 10/14/2025 4:00:07 PM EST
165.00 13.30 15.60 14.45 % 0.09 0 0 0.24 -0.85 0.02 -0.03 10/14/2025 4:00:07 PM EST
170.00 17.45 20.10 18.78 % 0.11 0 0 0.37 -0.93 0.01 -0.02 10/14/2025 4:00:07 PM EST
175.00 21.75 25.60 23.68 % 0.14 0 0 0.46 -0.97 0.01 -0.01 10/14/2025 4:00:07 PM EST
180.00 26.60 30.35 28.48 % 0.16 0 0 0.45 -0.99 0.00 0.00 10/14/2025 4:00:07 PM EST
185.00 31.35 35.50 33.43 % 0.18 0 0 0.56 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
190.00 36.30 40.45 38.38 % 0.20 0 0 0.61 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
195.00 41.30 45.40 43.35 % 0.22 0 0 0.65 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
200.00 46.25 50.40 48.33 % 0.24 0 0 0.69 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
205.00 51.25 55.35 53.30 % 0.26 0 0 0.73 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
210.00 56.20 60.30 58.25 % 0.28 0 0 0.77 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
215.00 61.25 65.30 63.28 % 0.29 0 0 0.80 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
220.00 66.15 70.25 68.20 % 0.31 0 0 0.85 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST
225.00 71.15 75.25 73.20 % 0.33 0 0 0.87 -1.00 0.00 0.00 10/14/2025 4:00:07 PM EST