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 |