Options Chain for CHEVRON CORP NEW COM (CVX) - $151.64 as of 8/1/2025 3:40:22 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 | 69.45 | 73.45 | 71.45 | % | 0.89 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 64.40 | 68.45 | 66.43 | % | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 59.40 | 63.45 | 61.43 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 54.55 | 58.50 | 56.53 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 49.50 | 53.45 | 51.48 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 44.45 | 48.50 | 46.48 | % | 0.44 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 39.45 | 43.50 | 41.48 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 34.45 | 38.55 | 36.50 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 29.55 | 33.55 | 31.55 | % | 0.26 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 125.00 | 24.50 | 28.60 | 26.55 | % | 0.21 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 130.00 | 19.90 | 22.65 | 21.28 | % | 0.16 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 135.00 | 16.00 | 18.30 | 17.15 | % | 0.13 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 138.00 | 12.30 | 15.10 | 13.70 | % | 0.10 | 0 | 0 | 0.23 | 0.88 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 139.00 | 11.05 | 13.65 | 12.35 | % | 0.09 | 0 | 0 | 0.20 | 0.88 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 140.00 | 11.05 | 12.60 | 11.83 | 11.82 | % | 0.08 | 1 | 0 | 0.22 | 0.83 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 141.00 | 9.50 | 12.50 | 11.00 | % | 0.08 | 0 | 0 | 0.22 | 0.81 | 0.02 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 142.00 | 9.70 | 12.30 | 11.00 | % | 0.08 | 0 | 0 | 0.32 | 0.79 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 143.00 | 8.40 | 11.05 | 9.73 | % | 0.07 | 0 | 0 | 0.25 | 0.76 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 144.00 | 7.50 | 9.45 | 8.48 | % | 0.06 | 0 | 0 | 0.21 | 0.74 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 145.00 | 7.65 | 8.20 | 7.93 | % | 0.05 | 0 | 0 | 0.22 | 0.71 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 146.00 | 6.95 | 7.50 | 7.23 | 7.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | 0.68 | 0.03 | -0.04 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 147.00 | 6.20 | 6.75 | 6.48 | % | 0.04 | 0 | 0 | 0.22 | 0.65 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 148.00 | 5.60 | 6.05 | 5.83 | 7.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | 0.61 | 0.04 | -0.04 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 149.00 | 4.95 | 5.50 | 5.23 | % | 0.04 | 0 | 0 | 0.22 | 0.58 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 150.00 | 3.70 | 4.85 | 4.28 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 152.50 | 3.20 | 3.60 | 3.40 | 3.25 | % | 0.02 | 4 | 0 | 0.21 | 0.44 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 155.00 | 2.20 | 2.71 | 2.46 | 2.50 | -0.37 | -12.90% | 0.02 | 1 | 7 | 0.21 | 0.35 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 157.50 | 1.27 | 1.92 | 1.60 | 1.65 | -0.39 | -19.12% | 0.01 | 3 | 1 | 0.20 | 0.26 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 0.91 | 1.29 | 1.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.19 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 162.50 | 0.62 | 0.89 | 0.76 | % | 0.00 | 0 | 0 | 0.21 | 0.14 | 0.02 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 167.50 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 172.50 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 177.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 135.00 | 0.46 | 0.74 | 0.60 | % | 0.00 | 0 | 0 | 0.25 | -0.08 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 138.00 | 0.76 | 1.06 | 0.91 | % | 0.01 | 0 | 0 | 0.25 | -0.12 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 139.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 140.00 | 1.03 | 1.33 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.17 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 141.00 | 1.22 | 1.61 | 1.42 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.02 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 142.00 | 1.30 | 2.09 | 1.70 | % | 0.01 | 0 | 0 | 0.24 | -0.21 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 143.00 | 1.61 | 1.97 | 1.79 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 144.00 | 1.87 | 2.16 | 2.02 | 2.20 | % | 0.01 | 4 | 0 | 0.23 | -0.26 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 145.00 | 1.98 | 2.37 | 2.18 | 2.35 | +0.25 | +11.91% | 0.02 | 3 | 2 | 0.22 | -0.29 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 146.00 | 2.37 | 2.89 | 2.63 | % | 0.02 | 0 | 0 | 0.23 | -0.32 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 147.00 | 2.37 | 3.45 | 2.91 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.03 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 148.00 | 2.88 | 3.80 | 3.34 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 149.00 | 3.50 | 4.05 | 3.78 | % | 0.03 | 0 | 0 | 0.22 | -0.42 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 150.00 | 4.00 | 4.40 | 4.20 | % | 0.03 | 0 | 0 | 0.22 | -0.46 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 152.50 | 3.55 | 5.70 | 4.63 | 5.50 | 0.00 | 0.00% | 0.03 | 1 | 1 | 0.17 | -0.56 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 6.80 | 7.35 | 7.08 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 157.50 | 8.70 | 9.40 | 9.05 | % | 0.06 | 0 | 0 | 0.22 | -0.74 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 160.00 | 10.30 | 12.20 | 11.25 | % | 0.07 | 0 | 0 | 0.23 | -0.81 | 0.03 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 162.50 | 11.20 | 14.15 | 12.68 | % | 0.08 | 0 | 0 | 0.16 | -0.86 | 0.02 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 165.00 | 13.90 | 16.40 | 15.15 | % | 0.09 | 0 | 0 | 0.20 | -0.90 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 167.50 | 16.80 | 18.85 | 17.83 | % | 0.11 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 170.00 | 18.30 | 21.20 | 19.75 | % | 0.12 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 172.50 | 21.05 | 23.40 | 22.23 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 175.00 | 23.15 | 26.55 | 24.85 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 177.50 | 25.60 | 29.50 | 27.55 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 180.00 | 28.05 | 32.00 | 30.03 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 185.00 | 33.05 | 37.10 | 35.08 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 190.00 | 38.00 | 42.05 | 40.03 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 195.00 | 43.05 | 47.00 | 45.03 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 200.00 | 48.00 | 52.00 | 50.00 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 205.00 | 53.00 | 57.05 | 55.03 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 210.00 | 57.95 | 62.00 | 59.98 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 215.00 | 62.95 | 66.90 | 64.93 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |