Options Chain for CHEVRON CORP NEW COM (CVX) - $157.62 as of 11/17/2025 3:18:25 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 | 83.85 | 85.70 | 84.78 | 84.80 | +0.71 | +0.85% | 1.21 | 8 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 75.00 | 78.55 | 81.10 | 79.83 | 74.05 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/17/2025 4:00:07 PM EST |
| 80.00 | 73.80 | 76.20 | 75.00 | 74.80 | -1.75 | -2.29% | 0.94 | 8 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 85.00 | 68.95 | 71.10 | 70.03 | 58.21 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 11/17/2025 4:00:07 PM EST |
| 90.00 | 63.95 | 65.90 | 64.93 | 64.80 | -3.60 | -5.27% | 0.72 | 115 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 95.00 | 58.75 | 61.20 | 59.98 | 60.45 | +2.50 | +4.32% | 0.63 | 3 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 100.00 | 53.65 | 56.00 | 54.83 | 55.80 | +1.70 | +3.15% | 0.55 | 315 | 34 | 1.14 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 105.00 | 48.95 | 51.20 | 50.08 | 36.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/17/2025 4:00:07 PM EST |
| 110.00 | 43.75 | 46.10 | 44.93 | 45.25 | -2.60 | -5.44% | 0.41 | 170 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 115.00 | 38.70 | 40.60 | 39.65 | 39.70 | -2.80 | -6.59% | 0.34 | 370 | 41 | 0.79 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 120.00 | 34.00 | 36.95 | 35.48 | 34.00 | -3.36 | -9.00% | 0.30 | 1,877 | 103 | 0.68 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 125.00 | 28.55 | 31.95 | 30.25 | 29.00 | -0.46 | -1.57% | 0.24 | 7,886 | 425 | 0.75 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 130.00 | 23.55 | 26.80 | 25.18 | 25.20 | +0.95 | +3.92% | 0.19 | 6,741 | 386 | 0.65 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 135.00 | 18.65 | 21.95 | 20.30 | 18.65 | -3.61 | -16.22% | 0.15 | 19,551 | 1,092 | 0.42 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 140.00 | 13.55 | 15.55 | 14.55 | 15.35 | -1.52 | -9.01% | 0.10 | 18,273 | 1,190 | 0.35 | 0.96 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 145.00 | 9.35 | 10.80 | 10.08 | 10.00 | -2.75 | -21.57% | 0.07 | 27 | 1,019 | 0.26 | 0.84 | 0.03 | -0.03 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 150.00 | 6.00 | 7.65 | 6.83 | 6.35 | -1.95 | -23.50% | 0.05 | 133 | 3,948 | 0.25 | 0.68 | 0.04 | -0.04 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 155.00 | 3.25 | 3.55 | 3.40 | 3.30 | -1.62 | -32.93% | 0.02 | 750 | 5,160 | 0.22 | 0.47 | 0.04 | -0.05 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 160.00 | 1.51 | 1.60 | 1.56 | 1.61 | -0.99 | -38.08% | 0.01 | 823 | 9,951 | 0.21 | 0.28 | 0.03 | -0.04 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 165.00 | 0.60 | 0.72 | 0.66 | 0.70 | -0.51 | -42.15% | 0.00 | 525 | 10,781 | 0.21 | 0.15 | 0.02 | -0.03 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 170.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.25 | -48.08% | 0.00 | 552 | 25,708 | 0.22 | 0.07 | 0.01 | -0.02 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 175.00 | 0.09 | 0.26 | 0.18 | 0.28 | +0.03 | +12.00% | 0.00 | 16 | 13,412 | 0.24 | 0.03 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.34 | 0.17 | 0.30 | +0.18 | +150.00% | 0.00 | 2 | 3,994 | 0.30 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.36 | 0.18 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 342 | 0.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:07 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/17/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/17/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/17/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/17/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 922 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/17/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/17/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 160 | 0.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.27 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:07 PM EST |
| 105.00 | 0.02 | 0.36 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:07 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,400 | 0.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:07 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:07 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 1,133 | 5,533 | 0.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 130.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 8 | 2,652 | 0.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 135.00 | 0.26 | 0.37 | 0.32 | 0.22 | -0.13 | -37.15% | 0.00 | 68 | 3,668 | 0.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 140.00 | 0.55 | 0.71 | 0.63 | 0.60 | +0.11 | +22.45% | 0.00 | 180 | 4,756 | 0.26 | -0.04 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 145.00 | 1.15 | 1.34 | 1.25 | 1.28 | +0.35 | +37.64% | 0.01 | 794 | 3,317 | 0.24 | -0.16 | 0.03 | -0.03 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 150.00 | 2.16 | 2.60 | 2.38 | 2.48 | +0.67 | +37.02% | 0.02 | 272 | 5,399 | 0.23 | -0.32 | 0.04 | -0.04 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 155.00 | 4.50 | 4.75 | 4.63 | 4.71 | +1.26 | +36.53% | 0.03 | 164 | 4,221 | 0.22 | -0.53 | 0.04 | -0.05 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 160.00 | 7.30 | 9.10 | 8.20 | 8.06 | +1.96 | +32.14% | 0.05 | 26 | 1,358 | 0.23 | -0.72 | 0.03 | -0.04 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 165.00 | 10.95 | 13.40 | 12.18 | 13.15 | 0.00 | 0.00% | 0.07 | 0 | 634 | 0.27 | -0.85 | 0.02 | -0.03 | 11/12/2025 | 11/17/2025 4:00:07 PM EST |
| 170.00 | 15.65 | 17.75 | 16.70 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 686 | 0.35 | -0.93 | 0.01 | -0.02 | 11/13/2025 | 11/17/2025 4:00:07 PM EST |
| 175.00 | 20.65 | 22.60 | 21.63 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.39 | -0.97 | 0.01 | -0.01 | 10/31/2025 | 11/17/2025 4:00:07 PM EST |
| 180.00 | 25.55 | 27.70 | 26.63 | 24.15 | 0.00 | 0.00% | 0.15 | 0 | 70 | 0.46 | -0.99 | 0.00 | -0.01 | 9/29/2025 | 11/17/2025 4:00:07 PM EST |
| 185.00 | 30.65 | 32.70 | 31.68 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 190.00 | 35.55 | 38.05 | 36.80 | 35.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 11/17/2025 4:00:07 PM EST |
| 195.00 | 40.55 | 43.05 | 41.80 | 39.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 11/17/2025 4:00:07 PM EST |
| 200.00 | 44.75 | 48.05 | 46.40 | 64.33 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/17/2025 4:00:07 PM EST |
| 210.00 | 55.55 | 58.25 | 56.90 | 45.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 11/17/2025 4:00:07 PM EST |
| 220.00 | 64.75 | 68.95 | 66.85 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 230.00 | 74.75 | 78.25 | 76.50 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 240.00 | 84.70 | 88.95 | 86.83 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 250.00 | 94.70 | 98.95 | 96.83 | 89.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/17/2025 4:00:07 PM EST |