Options Chain for CHEVRON CORP NEW COM (CVX) - $155.69 as of 1/8/2026 4:21:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.05 | 91.60 | 89.83 | 78.10 | 0.00 | 0.00% | 1.28 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:57 PM EST |
| 75.00 | 83.65 | 86.65 | 85.15 | 61.60 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/8/2026 3:59:57 PM EST |
| 80.00 | 78.70 | 81.40 | 80.05 | 76.70 | +0.20 | +0.27% | 1.00 | 8 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 85.00 | 73.05 | 76.65 | 74.85 | 77.55 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 90.00 | 68.25 | 71.75 | 70.00 | 60.48 | 0.00 | 0.00% | 0.78 | 0 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:57 PM EST |
| 95.00 | 63.60 | 66.75 | 65.18 | 48.63 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 1/8/2026 3:59:57 PM EST |
| 100.00 | 58.70 | 61.80 | 60.25 | 57.80 | +4.07 | +7.58% | 0.60 | 16 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 105.00 | 53.80 | 56.80 | 55.30 | 50.55 | 0.00 | 0.00% | 0.53 | 0 | 46 | 0.81 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 3:59:57 PM EST |
| 110.00 | 48.85 | 51.80 | 50.33 | 45.95 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 3:59:57 PM EST |
| 115.00 | 43.80 | 46.55 | 45.18 | 41.92 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.68 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 3:59:57 PM EST |
| 120.00 | 38.85 | 41.60 | 40.23 | 36.65 | -7.10 | -16.23% | 0.34 | 1 | 53 | 0.58 | 0.97 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 125.00 | 34.05 | 36.65 | 35.35 | 26.34 | 0.00 | 0.00% | 0.28 | 0 | 49 | 0.52 | 0.96 | 0.00 | -0.01 | 12/12/2025 | 1/8/2026 3:59:57 PM EST |
| 130.00 | 29.65 | 31.55 | 30.60 | 27.53 | 0.00 | 0.00% | 0.24 | 0 | 232 | 0.36 | 0.93 | 0.01 | -0.02 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 135.00 | 24.65 | 26.65 | 25.65 | 30.33 | 0.00 | 0.00% | 0.19 | 0 | 177 | 0.31 | 0.90 | 0.01 | -0.03 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 140.00 | 20.15 | 22.05 | 21.10 | 19.50 | +1.70 | +9.56% | 0.15 | 2 | 404 | 0.30 | 0.86 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 145.00 | 15.75 | 16.25 | 16.00 | 15.11 | +2.08 | +15.97% | 0.11 | 14 | 697 | 0.24 | 0.80 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 150.00 | 11.80 | 12.30 | 12.05 | 12.30 | +3.29 | +36.52% | 0.08 | 57 | 1,165 | 0.23 | 0.73 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 155.00 | 8.35 | 8.75 | 8.55 | 8.50 | +2.45 | +40.50% | 0.06 | 397 | 2,179 | 0.23 | 0.62 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 160.00 | 5.60 | 5.80 | 5.70 | 5.73 | +1.84 | +47.31% | 0.04 | 2,497 | 6,010 | 0.22 | 0.49 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 165.00 | 3.60 | 3.80 | 3.70 | 3.65 | +1.13 | +44.85% | 0.02 | 2,237 | 6,118 | 0.22 | 0.37 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 170.00 | 2.29 | 2.48 | 2.39 | 2.39 | +0.83 | +53.21% | 0.01 | 4,125 | 13,015 | 0.23 | 0.26 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 175.00 | 1.46 | 1.60 | 1.53 | 1.65 | +0.65 | +65.00% | 0.01 | 725 | 13,681 | 0.23 | 0.18 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 180.00 | 0.97 | 1.04 | 1.01 | 1.02 | +0.32 | +45.72% | 0.01 | 2,591 | 17,475 | 0.24 | 0.13 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 185.00 | 0.66 | 0.78 | 0.72 | 0.72 | +0.22 | +44.00% | 0.00 | 134 | 3,263 | 0.25 | 0.09 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 190.00 | 0.50 | 0.58 | 0.54 | 0.58 | +0.18 | +45.00% | 0.00 | 158 | 1,410 | 0.27 | 0.07 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 195.00 | 0.35 | 0.69 | 0.52 | 0.38 | -0.05 | -11.63% | 0.00 | 6 | 330 | 0.29 | 0.04 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 200.00 | 0.26 | 0.75 | 0.51 | 0.36 | -0.05 | -12.20% | 0.00 | 82 | 496 | 0.32 | 0.03 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 210.00 | 0.11 | 0.90 | 0.51 | 0.30 | -0.32 | -51.62% | 0.00 | 5 | 77 | 0.35 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 220.00 | 0.13 | 0.40 | 0.27 | 0.26 | +0.08 | +44.45% | 0.00 | 124 | 70 | 0.37 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.24 | 0.12 | 0.14 | -0.06 | -30.00% | 0.00 | 28 | 159 | 0.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 240.00 | 0.05 | 0.19 | 0.12 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 145 | 0.40 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 250.00 | 0.05 | 0.14 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 6 | 183 | 0.43 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.72 | 0.86 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/8/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.08 | 1.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/8/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/8/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.53 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 0.31 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 110.00 | 0.04 | 0.36 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.38 | 0.19 | 0.14 | -0.06 | -30.00% | 0.00 | 6 | 814 | 0.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 120.00 | 0.12 | 0.44 | 0.28 | 0.44 | +0.19 | +76.00% | 0.00 | 4 | 1,299 | 0.35 | -0.03 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 125.00 | 0.22 | 0.41 | 0.32 | 0.30 | -0.10 | -25.00% | 0.00 | 59 | 1,782 | 0.32 | -0.04 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 130.00 | 0.38 | 0.49 | 0.44 | 0.49 | -0.16 | -24.62% | 0.00 | 108 | 2,297 | 0.29 | -0.07 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 135.00 | 0.41 | 0.82 | 0.62 | 0.65 | -0.35 | -35.00% | 0.00 | 122 | 4,157 | 0.27 | -0.10 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 140.00 | 0.86 | 1.04 | 0.95 | 1.04 | -0.60 | -36.59% | 0.01 | 114 | 4,238 | 0.25 | -0.14 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 145.00 | 1.45 | 1.80 | 1.63 | 1.70 | -0.92 | -35.12% | 0.01 | 192 | 3,475 | 0.24 | -0.20 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 150.00 | 2.65 | 2.86 | 2.76 | 2.86 | -1.34 | -31.91% | 0.02 | 508 | 3,671 | 0.24 | -0.27 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 155.00 | 4.25 | 4.60 | 4.43 | 4.42 | -1.88 | -29.85% | 0.03 | 427 | 2,781 | 0.23 | -0.38 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 160.00 | 6.60 | 6.95 | 6.78 | 6.61 | -2.19 | -24.89% | 0.04 | 90 | 1,461 | 0.23 | -0.51 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 165.00 | 9.40 | 10.05 | 9.73 | 11.36 | -0.66 | -5.50% | 0.06 | 3 | 1,066 | 0.22 | -0.63 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 170.00 | 12.45 | 13.90 | 13.18 | 13.40 | -2.05 | -13.27% | 0.08 | 20 | 156 | 0.21 | -0.74 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 175.00 | 16.55 | 18.40 | 17.48 | 20.01 | -0.29 | -1.43% | 0.10 | 1 | 22 | 0.20 | -0.82 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 180.00 | 20.95 | 22.80 | 21.88 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.27 | -0.87 | 0.01 | -0.02 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 185.00 | 25.70 | 27.65 | 26.68 | 29.75 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.29 | -0.91 | 0.01 | -0.02 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 190.00 | 30.30 | 32.50 | 31.40 | % | 0.17 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 1/8/2026 3:59:57 PM EST | |||
| 195.00 | 35.30 | 37.70 | 36.50 | % | 0.19 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 200.00 | 40.00 | 42.25 | 41.13 | 36.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 1/8/2026 3:59:57 PM EST |
| 210.00 | 49.90 | 52.10 | 51.00 | % | 0.24 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 220.00 | 60.10 | 62.55 | 61.33 | % | 0.28 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 230.00 | 69.45 | 72.95 | 71.20 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 240.00 | 79.95 | 82.60 | 81.28 | % | 0.34 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 250.00 | 89.35 | 93.10 | 91.23 | 90.94 | -2.06 | -2.22% | 0.36 | 1 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |