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 | 66.80 | 70.55 | 68.68 | % | 0.81 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 61.80 | 65.70 | 63.75 | % | 0.71 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 56.60 | 60.60 | 58.60 | % | 0.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 51.85 | 55.60 | 53.73 | % | 0.54 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 46.75 | 50.90 | 48.83 | % | 0.47 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 41.75 | 46.00 | 43.88 | % | 0.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 36.75 | 40.85 | 38.80 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 31.85 | 35.65 | 33.75 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 125.00 | 26.80 | 30.95 | 28.88 | 24.64 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:59 PM EST |
| 130.00 | 21.80 | 26.00 | 23.90 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 132.00 | 19.70 | 23.80 | 21.75 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 133.00 | 18.95 | 23.00 | 20.98 | % | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 134.00 | 18.10 | 21.70 | 19.90 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 135.00 | 16.85 | 21.05 | 18.95 | 18.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 136.00 | 15.85 | 20.30 | 18.08 | % | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 137.00 | 14.90 | 18.85 | 16.88 | % | 0.12 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 138.00 | 14.05 | 18.40 | 16.23 | % | 0.12 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 139.00 | 12.90 | 16.75 | 14.83 | % | 0.11 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 140.00 | 12.05 | 16.45 | 14.25 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | 0.96 | 0.01 | -0.08 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 141.00 | 11.00 | 15.10 | 13.05 | % | 0.09 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.09 | 10/30/2025 3:59:59 PM EST | |||
| 142.00 | 10.00 | 14.40 | 12.20 | % | 0.09 | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.10 | 10/30/2025 3:59:59 PM EST | |||
| 143.00 | 9.10 | 13.10 | 11.10 | % | 0.08 | 0 | 0 | 0.72 | 0.92 | 0.02 | -0.10 | 10/30/2025 3:59:59 PM EST | |||
| 144.00 | 8.40 | 12.30 | 10.35 | % | 0.07 | 0 | 0 | 0.69 | 0.91 | 0.02 | -0.11 | 10/30/2025 3:59:59 PM EST | |||
| 145.00 | 7.30 | 11.50 | 9.40 | 9.67 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.67 | 0.89 | 0.03 | -0.12 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 146.00 | 6.50 | 10.75 | 8.63 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.63 | 0.87 | 0.03 | -0.13 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 147.00 | 5.65 | 9.35 | 7.50 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.84 | 0.04 | -0.14 | 10/10/2025 | 10/30/2025 3:59:59 PM EST |
| 148.00 | 5.10 | 8.60 | 6.85 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | 0.81 | 0.04 | -0.15 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 149.00 | 5.00 | 6.75 | 5.88 | 6.91 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | 0.77 | 0.05 | -0.16 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 150.00 | 4.30 | 5.90 | 5.10 | 5.35 | -0.65 | -10.84% | 0.03 | 32 | 91 | 0.31 | 0.73 | 0.05 | -0.16 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 152.50 | 3.00 | 3.75 | 3.38 | 3.29 | -1.01 | -23.49% | 0.02 | 55 | 220 | 0.29 | 0.59 | 0.06 | -0.18 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 1.77 | 2.06 | 1.92 | 1.91 | -0.90 | -32.03% | 0.01 | 400 | 576 | 0.27 | 0.43 | 0.06 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 157.50 | 1.07 | 1.23 | 1.15 | 1.10 | -0.70 | -38.89% | 0.01 | 414 | 659 | 0.28 | 0.29 | 0.05 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 160.00 | 0.57 | 0.74 | 0.66 | 0.65 | -0.42 | -39.26% | 0.00 | 697 | 1,575 | 0.29 | 0.19 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 162.50 | 0.25 | 0.45 | 0.35 | 0.37 | -0.19 | -33.93% | 0.00 | 201 | 2,124 | 0.29 | 0.12 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 165.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.09 | -28.13% | 0.00 | 114 | 415 | 0.30 | 0.07 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 167.50 | 0.04 | 0.31 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 88 | 196 | 0.33 | 0.04 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 170.00 | 0.01 | 0.85 | 0.43 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 205 | 0.42 | 0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 2.28 | 1.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.18 | 1.09 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.54 | 0.77 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 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 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 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 | 1.90 | 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 133.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 134.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.45 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 137.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 138.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 139.00 | 0.13 | 0.58 | 0.36 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 140.00 | 0.05 | 0.33 | 0.19 | 0.15 | -0.01 | -6.25% | 0.00 | 76 | 130 | 0.40 | -0.04 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 141.00 | 0.14 | 0.37 | 0.26 | 0.22 | +0.07 | +46.67% | 0.00 | 2 | 147 | 0.37 | -0.05 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 142.00 | 0.16 | 0.35 | 0.26 | 0.23 | +0.07 | +43.75% | 0.00 | 40 | 5 | 0.36 | -0.06 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 143.00 | 0.21 | 0.40 | 0.31 | 0.29 | +0.07 | +31.82% | 0.00 | 79 | 13 | 0.36 | -0.08 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 144.00 | 0.25 | 0.48 | 0.37 | 0.40 | +0.04 | +11.12% | 0.00 | 77 | 2 | 0.34 | -0.09 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 145.00 | 0.34 | 0.50 | 0.42 | 0.45 | +0.13 | +40.63% | 0.00 | 109 | 360 | 0.33 | -0.11 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 146.00 | 0.40 | 0.65 | 0.53 | 0.54 | +0.16 | +42.11% | 0.00 | 99 | 123 | 0.33 | -0.13 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 147.00 | 0.54 | 0.76 | 0.65 | 0.66 | +0.06 | +10.00% | 0.00 | 128 | 50 | 0.31 | -0.16 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 148.00 | 0.70 | 0.91 | 0.81 | 0.82 | +0.16 | +24.25% | 0.01 | 161 | 121 | 0.31 | -0.19 | 0.04 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 149.00 | 0.88 | 1.13 | 1.01 | 1.01 | +0.15 | +17.45% | 0.01 | 259 | 126 | 0.30 | -0.23 | 0.05 | -0.16 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 150.00 | 1.02 | 1.28 | 1.15 | 1.19 | +0.15 | +14.43% | 0.01 | 398 | 571 | 0.30 | -0.27 | 0.05 | -0.16 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 152.50 | 1.91 | 2.31 | 2.11 | 1.98 | +0.22 | +12.50% | 0.01 | 327 | 398 | 0.30 | -0.41 | 0.06 | -0.18 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 3.10 | 4.15 | 3.63 | 3.37 | +0.65 | +23.90% | 0.02 | 237 | 507 | 0.32 | -0.57 | 0.06 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 157.50 | 4.25 | 6.00 | 5.13 | 4.66 | +0.56 | +13.66% | 0.03 | 10 | 312 | 0.31 | -0.71 | 0.05 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 160.00 | 5.90 | 8.50 | 7.20 | 7.13 | +1.58 | +28.47% | 0.04 | 6 | 18 | 0.40 | -0.81 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 162.50 | 7.30 | 11.20 | 9.25 | % | 0.06 | 0 | 0 | 0.60 | -0.88 | 0.03 | -0.09 | 10/30/2025 3:59:59 PM EST | |||
| 165.00 | 9.70 | 13.80 | 11.75 | 14.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.93 | 0.02 | -0.06 | 10/13/2025 | 10/30/2025 3:59:59 PM EST |
| 167.50 | 12.15 | 16.05 | 14.10 | % | 0.08 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.04 | 10/30/2025 3:59:59 PM EST | |||
| 170.00 | 14.60 | 18.60 | 16.60 | % | 0.10 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 172.50 | 17.05 | 21.00 | 19.03 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 175.00 | 19.55 | 23.50 | 21.53 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 177.50 | 22.05 | 26.00 | 24.03 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 180.00 | 24.55 | 28.30 | 26.43 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 182.50 | 27.05 | 30.80 | 28.93 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 185.00 | 29.65 | 33.50 | 31.58 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 190.00 | 34.55 | 38.30 | 36.43 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 195.00 | 39.55 | 43.20 | 41.38 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 200.00 | 44.55 | 48.30 | 46.43 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 205.00 | 49.55 | 53.50 | 51.53 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 210.00 | 54.55 | 58.50 | 56.53 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 215.00 | 59.55 | 63.50 | 61.53 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 220.00 | 64.65 | 68.50 | 66.58 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 225.00 | 69.65 | 73.50 | 71.58 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |