Options Chain for CHEVRON CORP NEW COM (CVX) - $158.84 as of 9/19/2025 3:46:57 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 | 74.95 | 78.30 | 76.63 | % | 0.96 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 85.00 | 70.80 | 72.85 | 71.83 | % | 0.85 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 90.00 | 65.05 | 68.25 | 66.65 | % | 0.74 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 95.00 | 60.80 | 62.95 | 61.88 | % | 0.65 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 100.00 | 55.20 | 58.30 | 56.75 | % | 0.57 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 105.00 | 50.85 | 53.25 | 52.05 | % | 0.50 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 110.00 | 45.85 | 47.90 | 46.88 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 115.00 | 40.85 | 42.80 | 41.83 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 120.00 | 35.25 | 38.25 | 36.75 | 39.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 125.00 | 30.10 | 33.00 | 31.55 | % | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 130.00 | 25.85 | 27.85 | 26.85 | 30.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:03 PM EST |
| 135.00 | 20.85 | 22.85 | 21.85 | 22.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:03 PM EST |
| 137.00 | 18.85 | 21.10 | 19.98 | % | 0.15 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 138.00 | 17.80 | 20.35 | 19.08 | % | 0.14 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 139.00 | 16.95 | 18.85 | 17.90 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 140.00 | 15.90 | 17.85 | 16.88 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 141.00 | 14.55 | 17.35 | 15.95 | % | 0.11 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 142.00 | 13.95 | 15.65 | 14.80 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:03 PM EST |
| 143.00 | 12.95 | 14.65 | 13.80 | % | 0.10 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 144.00 | 11.90 | 13.65 | 12.78 | % | 0.09 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 145.00 | 10.90 | 12.50 | 11.70 | 15.38 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.59 | 0.99 | 0.01 | -0.02 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 146.00 | 10.00 | 11.05 | 10.53 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.47 | 0.98 | 0.01 | -0.03 | 8/26/2025 | 9/19/2025 4:00:03 PM EST |
| 147.00 | 8.90 | 11.40 | 10.15 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.66 | 0.97 | 0.01 | -0.05 | 9/8/2025 | 9/19/2025 4:00:03 PM EST |
| 148.00 | 8.00 | 9.35 | 8.68 | 8.36 | -3.54 | -29.75% | 0.06 | 1 | 53 | 0.46 | 0.95 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 149.00 | 7.10 | 7.85 | 7.48 | 7.10 | -2.86 | -28.72% | 0.05 | 42 | 11 | 0.33 | 0.93 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 150.00 | 6.30 | 6.55 | 6.43 | 6.60 | -2.28 | -25.68% | 0.04 | 158 | 394 | 0.23 | 0.91 | 0.03 | -0.08 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 152.50 | 4.15 | 4.35 | 4.25 | 4.19 | -2.71 | -39.28% | 0.03 | 123 | 305 | 0.19 | 0.81 | 0.06 | -0.11 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 155.00 | 2.33 | 2.46 | 2.40 | 2.41 | -2.22 | -47.95% | 0.02 | 439 | 378 | 0.19 | 0.63 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 157.50 | 1.03 | 1.15 | 1.09 | 1.12 | -2.03 | -64.45% | 0.01 | 1,646 | 510 | 0.19 | 0.39 | 0.10 | -0.11 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 160.00 | 0.40 | 0.44 | 0.42 | 0.44 | -1.04 | -70.27% | 0.00 | 1,955 | 1,976 | 0.19 | 0.19 | 0.07 | -0.08 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 162.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.47 | -73.44% | 0.00 | 571 | 886 | 0.20 | 0.09 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 165.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 383 | 1,023 | 0.23 | 0.04 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 167.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 36 | 1,004 | 0.24 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 170.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 59 | 326 | 0.27 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 44 | 0.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 177.50 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:03 PM EST |
| 192.50 | 0.00 | 0.86 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.72 | % | 0.00 | 15 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST | |
| 205.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.66 | 0.33 | 0.57 | % | 0.00 | 1 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST | |
| 115.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 137.00 | 0.00 | 1.14 | 0.57 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:03 PM EST |
| 138.00 | 0.00 | 0.20 | 0.10 | 0.75 | +0.58 | +341.18% | 0.00 | 4 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 139.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 0.86 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:03 PM EST |
| 142.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 143.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:03 PM EST |
| 144.00 | 0.00 | 0.08 | 0.04 | 0.70 | +0.49 | +233.34% | 0.00 | 2 | 43 | 0.32 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 145.00 | 0.02 | 0.16 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 20 | 117 | 0.29 | -0.01 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 146.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 41 | 0.29 | -0.02 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 147.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 17 | 39 | 0.23 | -0.03 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 148.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 45 | 94 | 0.21 | -0.05 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 149.00 | 0.09 | 0.13 | 0.11 | 0.15 | +0.05 | +50.00% | 0.00 | 107 | 30 | 0.22 | -0.07 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 150.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 3,896 | 233 | 0.22 | -0.09 | 0.03 | -0.08 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 152.50 | 0.41 | 0.47 | 0.44 | 0.47 | +0.20 | +74.08% | 0.00 | 776 | 360 | 0.20 | -0.19 | 0.06 | -0.11 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 155.00 | 1.07 | 1.14 | 1.11 | 1.08 | +0.56 | +107.70% | 0.01 | 735 | 1,101 | 0.20 | -0.37 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 157.50 | 2.26 | 2.39 | 2.33 | 2.16 | +0.91 | +72.80% | 0.01 | 337 | 358 | 0.19 | -0.61 | 0.10 | -0.11 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 160.00 | 3.75 | 4.30 | 4.03 | 4.00 | +1.86 | +86.92% | 0.03 | 76 | 209 | 0.17 | -0.81 | 0.07 | -0.08 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 162.50 | 5.80 | 7.40 | 6.60 | 6.15 | +2.45 | +66.22% | 0.04 | 1 | 25 | 0.38 | -0.91 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 165.00 | 7.65 | 10.75 | 9.20 | 8.08 | +2.63 | +48.26% | 0.06 | 1 | 16 | 0.53 | -0.96 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 167.50 | 10.75 | 12.85 | 11.80 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.98 | 0.01 | -0.01 | 9/5/2025 | 9/19/2025 4:00:03 PM EST |
| 170.00 | 13.30 | 15.75 | 14.53 | % | 0.09 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 172.50 | 15.75 | 18.10 | 16.93 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 175.00 | 18.25 | 20.75 | 19.50 | 17.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:03 PM EST |
| 177.50 | 20.30 | 23.20 | 21.75 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 180.00 | 23.15 | 25.75 | 24.45 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 182.50 | 25.70 | 28.20 | 26.95 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 185.00 | 28.20 | 30.75 | 29.48 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 187.50 | 30.70 | 33.15 | 31.93 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 190.00 | 33.15 | 35.75 | 34.45 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 192.50 | 35.75 | 38.20 | 36.98 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 195.00 | 38.35 | 40.15 | 39.25 | 36.53 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 200.00 | 43.25 | 45.70 | 44.48 | 41.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 205.00 | 48.30 | 50.75 | 49.53 | 45.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 210.00 | 53.15 | 55.65 | 54.40 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 215.00 | 58.25 | 60.75 | 59.50 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST |