Options Chain for CHEVRON CORP NEW COM (CVX) - $148.53 as of 11/26/2025 2:57:47 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 | 68.45 | 71.45 | 69.95 | % | 0.87 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 85.00 | 63.45 | 66.45 | 64.95 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 90.00 | 58.40 | 61.50 | 59.95 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 95.00 | 53.45 | 56.50 | 54.98 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 100.00 | 48.50 | 51.70 | 50.10 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 105.00 | 43.50 | 46.50 | 45.00 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 110.00 | 38.50 | 41.55 | 40.03 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 115.00 | 34.30 | 36.55 | 35.43 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 120.00 | 28.50 | 31.55 | 30.03 | 35.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:59:00 PM EST |
| 125.00 | 24.30 | 26.60 | 25.45 | % | 0.20 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 130.00 | 18.60 | 21.65 | 20.13 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 11/26/2025 1:59:00 PM EST | |||
| 135.00 | 13.65 | 16.70 | 15.18 | 21.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 1:59:00 PM EST |
| 136.00 | 13.50 | 15.50 | 14.50 | % | 0.11 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 11/26/2025 1:59:00 PM EST | |||
| 137.00 | % | 0.00 | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.02 | 11/26/2025 1:59:00 PM EST | ||||||
| 138.00 | 11.05 | 13.55 | 12.30 | % | 0.09 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.03 | 11/26/2025 1:59:00 PM EST | |||
| 139.00 | 10.10 | 12.60 | 11.35 | % | 0.08 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.03 | 11/26/2025 1:59:00 PM EST | |||
| 140.00 | 9.65 | 11.65 | 10.65 | % | 0.08 | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.05 | 11/26/2025 1:59:00 PM EST | |||
| 141.00 | 8.70 | 10.70 | 9.70 | % | 0.07 | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.05 | 11/26/2025 1:59:00 PM EST | |||
| 142.00 | 7.50 | 9.75 | 8.63 | % | 0.06 | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.06 | 11/26/2025 1:59:00 PM EST | |||
| 143.00 | 7.60 | 8.80 | 8.20 | 7.96 | % | 0.06 | 1 | 0 | 0.34 | 0.86 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 1:59:00 PM EST | |
| 144.00 | 5.95 | 7.85 | 6.90 | 7.15 | % | 0.05 | 21 | 0 | 0.31 | 0.83 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 1:59:00 PM EST | |
| 145.00 | 5.70 | 6.70 | 6.20 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.22 | 0.80 | 0.04 | -0.07 | 11/24/2025 | 11/26/2025 1:59:00 PM EST |
| 146.00 | 5.25 | 5.60 | 5.43 | % | 0.04 | 0 | 0 | 0.21 | 0.75 | 0.05 | -0.08 | 11/26/2025 1:59:00 PM EST | |||
| 147.00 | 4.40 | 4.85 | 4.63 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.20 | 0.71 | 0.05 | -0.08 | 11/25/2025 | 11/26/2025 1:59:00 PM EST |
| 148.00 | 3.70 | 4.15 | 3.93 | 4.03 | +0.56 | +16.14% | 0.03 | 5 | 77 | 0.20 | 0.65 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 149.00 | 3.30 | 3.45 | 3.38 | 3.40 | +0.82 | +31.79% | 0.02 | 13 | 33 | 0.20 | 0.59 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 150.00 | 2.74 | 2.95 | 2.85 | 2.79 | +0.70 | +33.50% | 0.02 | 32 | 179 | 0.20 | 0.53 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 152.50 | 1.54 | 1.64 | 1.59 | 1.53 | +0.43 | +39.10% | 0.01 | 303 | 168 | 0.19 | 0.37 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 155.00 | 0.70 | 0.83 | 0.77 | 0.76 | +0.20 | +35.72% | 0.00 | 183 | 768 | 0.18 | 0.22 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 157.50 | 0.20 | 0.37 | 0.29 | 0.28 | +0.01 | +3.71% | 0.00 | 14 | 46 | 0.17 | 0.11 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 160.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 111 | 452 | 0.18 | 0.05 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.01 | -0.01 | 11/26/2025 1:59:00 PM EST | |||
| 165.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 71 | 934 | 0.22 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 167.50 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 170.00 | 0.01 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:00 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 130.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 1.33 | 0.67 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 1:59:00 PM EST |
| 136.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 11/26/2025 1:59:00 PM EST | |||
| 137.00 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.02 | 11/26/2025 1:59:00 PM EST | ||||||
| 138.00 | 0.00 | 2.33 | 1.17 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.03 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 1:59:00 PM EST |
| 139.00 | 0.00 | 2.36 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.04 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 1:59:00 PM EST |
| 140.00 | 0.19 | 0.40 | 0.30 | 0.35 | +0.01 | +2.95% | 0.00 | 52 | 64 | 0.25 | -0.08 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 141.00 | 0.29 | 0.71 | 0.50 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.02 | -0.05 | 11/26/2025 1:59:00 PM EST | |||
| 142.00 | 0.36 | 0.53 | 0.45 | % | 0.00 | 0 | 0 | 0.24 | -0.12 | 0.03 | -0.06 | 11/26/2025 1:59:00 PM EST | |||
| 143.00 | 0.46 | 0.61 | 0.54 | 0.53 | -0.23 | -30.27% | 0.00 | 4 | 16 | 0.23 | -0.14 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 144.00 | 0.56 | 0.65 | 0.61 | 0.67 | -0.26 | -27.96% | 0.00 | 1 | 1 | 0.22 | -0.17 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 145.00 | 0.69 | 0.79 | 0.74 | 0.74 | -0.42 | -36.21% | 0.01 | 56 | 305 | 0.21 | -0.20 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 146.00 | 0.87 | 0.98 | 0.93 | 0.99 | -0.32 | -24.43% | 0.01 | 1 | 33 | 0.21 | -0.25 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 147.00 | 1.07 | 1.24 | 1.16 | 1.15 | -0.60 | -34.29% | 0.01 | 2 | 42 | 0.21 | -0.29 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 148.00 | 1.36 | 1.55 | 1.46 | 1.44 | -0.76 | -34.55% | 0.01 | 22 | 115 | 0.20 | -0.35 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 149.00 | 1.70 | 1.86 | 1.78 | 1.85 | -0.73 | -28.30% | 0.01 | 6 | 8 | 0.20 | -0.41 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 150.00 | 2.10 | 2.27 | 2.19 | 2.16 | -0.94 | -30.33% | 0.01 | 57 | 247 | 0.19 | -0.47 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 152.50 | 3.40 | 3.60 | 3.50 | 3.70 | -1.30 | -26.00% | 0.02 | 13 | 47 | 0.19 | -0.63 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 155.00 | 4.95 | 5.45 | 5.20 | 5.75 | -0.50 | -8.00% | 0.03 | 2 | 19 | 0.19 | -0.78 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:59:00 PM EST |
| 157.50 | 6.80 | 9.05 | 7.93 | % | 0.05 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.03 | 11/26/2025 1:59:00 PM EST | |||
| 160.00 | 8.70 | 10.90 | 9.80 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 1:59:00 PM EST |
| 162.50 | 11.15 | 13.40 | 12.28 | % | 0.08 | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 11/26/2025 1:59:00 PM EST | |||
| 165.00 | 13.65 | 15.85 | 14.75 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:59:00 PM EST |
| 167.50 | 16.15 | 19.25 | 17.70 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 170.00 | 18.65 | 21.75 | 20.20 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 172.50 | 21.15 | 24.25 | 22.70 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 175.00 | 23.65 | 26.75 | 25.20 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 180.00 | 28.65 | 31.75 | 30.20 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 185.00 | 33.65 | 36.75 | 35.20 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 190.00 | 38.65 | 41.75 | 40.20 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 195.00 | 43.65 | 46.75 | 45.20 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 200.00 | 48.65 | 51.75 | 50.20 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 205.00 | 53.65 | 56.75 | 55.20 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 210.00 | 58.65 | 61.70 | 60.18 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 215.00 | 63.65 | 66.70 | 65.18 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 220.00 | 68.65 | 71.70 | 70.18 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST | |||
| 225.00 | 73.65 | 76.70 | 75.18 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:00 PM EST |