Options Chain for CHEVRON CORP NEW COM (CVX) - $156.56 as of 10/24/2025 2:47:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 83.90 | 87.90 | 85.90 | 83.66 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/24/2025 4:00:01 PM EST |
| 75.00 | 78.90 | 82.90 | 80.90 | 74.05 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 10/24/2025 4:00:01 PM EST |
| 80.00 | 73.75 | 78.00 | 75.88 | 76.55 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/24/2025 4:00:01 PM EST |
| 85.00 | 68.90 | 72.95 | 70.93 | 58.21 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 10/24/2025 4:00:01 PM EST |
| 90.00 | 63.95 | 67.95 | 65.95 | 66.95 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/24/2025 4:00:01 PM EST |
| 95.00 | 58.95 | 62.95 | 60.95 | 57.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 100.00 | 53.90 | 57.95 | 55.93 | 51.34 | 0.00 | 0.00% | 0.56 | 0 | 33 | 0.98 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 105.00 | 49.10 | 53.00 | 51.05 | 36.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/24/2025 4:00:01 PM EST |
| 110.00 | 44.90 | 47.25 | 46.08 | 47.85 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 4:00:01 PM EST |
| 115.00 | 39.80 | 43.00 | 41.40 | 37.08 | 0.00 | 0.00% | 0.36 | 0 | 58 | 0.73 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:01 PM EST |
| 120.00 | 35.00 | 38.05 | 36.53 | 34.28 | 0.00 | 0.00% | 0.30 | 0 | 103 | 0.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 125.00 | 30.05 | 32.60 | 31.33 | 29.75 | 0.00 | 0.00% | 0.25 | 0 | 425 | 0.54 | 0.98 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 130.00 | 25.85 | 28.30 | 27.08 | 26.20 | -1.20 | -4.38% | 0.21 | 23 | 372 | 0.43 | 0.95 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 135.00 | 20.45 | 23.05 | 21.75 | 21.40 | +1.50 | +7.54% | 0.16 | 17 | 1,112 | 0.43 | 0.91 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 140.00 | 16.35 | 17.20 | 16.78 | 16.79 | -1.26 | -6.99% | 0.12 | 14 | 1,203 | 0.28 | 0.85 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 145.00 | 12.00 | 12.70 | 12.35 | 13.97 | 0.00 | 0.00% | 0.09 | 0 | 975 | 0.25 | 0.77 | 0.02 | -0.04 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 150.00 | 7.60 | 9.35 | 8.48 | 8.65 | -1.24 | -12.54% | 0.06 | 45 | 3,937 | 0.23 | 0.66 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 155.00 | 5.50 | 5.70 | 5.60 | 5.75 | -0.71 | -11.00% | 0.04 | 96 | 2,820 | 0.23 | 0.52 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 160.00 | 3.25 | 3.45 | 3.35 | 3.35 | -0.55 | -14.11% | 0.02 | 85 | 5,507 | 0.23 | 0.37 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 165.00 | 1.83 | 1.93 | 1.88 | 1.96 | -0.46 | -19.01% | 0.01 | 40 | 8,648 | 0.22 | 0.24 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 170.00 | 0.99 | 1.10 | 1.05 | 1.10 | -0.22 | -16.67% | 0.01 | 943 | 23,965 | 0.23 | 0.15 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 175.00 | 0.40 | 0.70 | 0.55 | 0.57 | -0.14 | -19.72% | 0.00 | 8 | 13,638 | 0.23 | 0.09 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 180.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.04 | -11.12% | 0.00 | 40 | 3,999 | 0.24 | 0.05 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 185.00 | 0.05 | 0.38 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.24 | 0.03 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 190.00 | 0.07 | 0.31 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.27 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.32 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,680 | 0.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 251 | 0.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/24/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 110.00 | 0.10 | 0.24 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,403 | 0.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.25 | 0.13 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 1,414 | 0.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.32 | 0.19 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 1,671 | 0.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 125.00 | 0.18 | 0.39 | 0.29 | 0.34 | +0.06 | +21.43% | 0.00 | 107 | 5,297 | 0.32 | -0.02 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 130.00 | 0.41 | 0.57 | 0.49 | 0.49 | +0.04 | +8.89% | 0.00 | 124 | 2,581 | 0.30 | -0.05 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 135.00 | 0.74 | 0.81 | 0.78 | 0.77 | +0.08 | +11.60% | 0.01 | 96 | 3,375 | 0.28 | -0.09 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 140.00 | 1.23 | 1.35 | 1.29 | 1.35 | +0.21 | +18.43% | 0.01 | 714 | 4,352 | 0.27 | -0.15 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 145.00 | 2.06 | 2.21 | 2.14 | 2.14 | +0.28 | +15.06% | 0.01 | 137 | 1,703 | 0.25 | -0.23 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 150.00 | 3.45 | 3.60 | 3.53 | 3.55 | +0.45 | +14.52% | 0.02 | 74 | 3,923 | 0.24 | -0.34 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 155.00 | 5.55 | 5.75 | 5.65 | 5.70 | +0.45 | +8.58% | 0.04 | 196 | 4,631 | 0.23 | -0.48 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 160.00 | 8.30 | 8.95 | 8.63 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 1,328 | 0.23 | -0.63 | 0.03 | -0.04 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 165.00 | 11.75 | 12.45 | 12.10 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 617 | 0.22 | -0.76 | 0.02 | -0.03 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 170.00 | 16.05 | 16.80 | 16.43 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 667 | 0.23 | -0.85 | 0.02 | -0.03 | 10/17/2025 | 10/24/2025 4:00:01 PM EST |
| 175.00 | 19.65 | 21.30 | 20.48 | 22.46 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.28 | -0.91 | 0.01 | -0.02 | 10/3/2025 | 10/24/2025 4:00:01 PM EST |
| 180.00 | 23.70 | 26.10 | 24.90 | 24.15 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.30 | -0.95 | 0.01 | -0.01 | 9/29/2025 | 10/24/2025 4:00:01 PM EST |
| 185.00 | 28.60 | 31.80 | 30.20 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 190.00 | 33.50 | 37.40 | 35.45 | 35.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 10/24/2025 4:00:01 PM EST |
| 195.00 | 38.45 | 41.90 | 40.18 | 39.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/2/2024 | 10/24/2025 4:00:01 PM EST |
| 200.00 | 43.60 | 47.05 | 45.33 | 64.33 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 10/24/2025 4:00:01 PM EST |
| 210.00 | 53.35 | 57.05 | 55.20 | 45.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/24/2025 4:00:01 PM EST |
| 220.00 | 63.35 | 67.00 | 65.18 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 230.00 | 73.35 | 77.20 | 75.28 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 240.00 | 83.30 | 87.10 | 85.20 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 250.00 | 93.25 | 96.90 | 95.08 | 89.66 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 10/24/2025 4:00:01 PM EST |