Options Chain for CHEVRON CORP NEW COM (CVX) - $155.83 as of 7/25/2025 4:06:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.15 | 77.10 | 75.13 | % | 0.94 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 85.00 | 68.05 | 72.10 | 70.08 | % | 0.82 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 90.00 | 63.05 | 67.10 | 65.08 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 95.00 | 58.20 | 62.15 | 60.18 | % | 0.63 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 100.00 | 53.10 | 57.10 | 55.10 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 105.00 | 48.20 | 52.15 | 50.18 | % | 0.48 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 110.00 | 43.10 | 47.15 | 45.13 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 115.00 | 38.25 | 42.10 | 40.18 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 33.30 | 37.20 | 35.25 | % | 0.29 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 28.30 | 32.10 | 30.20 | % | 0.24 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 23.25 | 27.25 | 25.25 | % | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 135.00 | 19.25 | 21.30 | 20.28 | % | 0.15 | 0 | 0 | 0.46 | 0.98 | 0.01 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 138.00 | 16.35 | 18.95 | 17.65 | % | 0.13 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 139.00 | 15.70 | 17.15 | 16.43 | % | 0.12 | 0 | 0 | 0.36 | 0.93 | 0.02 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 140.00 | 14.05 | 16.65 | 15.35 | % | 0.11 | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 141.00 | 13.45 | 15.50 | 14.48 | % | 0.10 | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 142.00 | 12.05 | 15.55 | 13.80 | % | 0.10 | 0 | 0 | 0.27 | 0.88 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 143.00 | 11.25 | 14.15 | 12.70 | % | 0.09 | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 144.00 | 11.25 | 12.45 | 11.85 | % | 0.08 | 0 | 0 | 0.25 | 0.84 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 145.00 | 10.40 | 11.65 | 11.03 | % | 0.08 | 0 | 0 | 0.24 | 0.81 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 146.00 | 9.50 | 10.75 | 10.13 | 10.40 | % | 0.07 | 1 | 0 | 0.24 | 0.79 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 147.00 | 8.80 | 9.90 | 9.35 | 9.30 | % | 0.06 | 1 | 0 | 0.23 | 0.76 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 148.00 | 8.35 | 9.70 | 9.03 | % | 0.06 | 0 | 0 | 0.23 | 0.73 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 149.00 | 7.55 | 8.00 | 7.78 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | 0.70 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 150.00 | 6.85 | 7.25 | 7.05 | 7.45 | % | 0.05 | 3 | 0 | 0.22 | 0.67 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 152.50 | 5.20 | 5.55 | 5.38 | 6.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.58 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 155.00 | 3.90 | 4.65 | 4.28 | 4.04 | % | 0.03 | 8 | 0 | 0.22 | 0.49 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 157.50 | 2.58 | 2.90 | 2.74 | 2.82 | -0.76 | -21.23% | 0.02 | 4 | 11 | 0.20 | 0.39 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 160.00 | 1.72 | 2.07 | 1.90 | 2.07 | -0.48 | -18.83% | 0.01 | 6 | 0 | 0.20 | 0.31 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 162.50 | 1.22 | 1.50 | 1.36 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.23 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 165.00 | 0.78 | 0.91 | 0.85 | 0.86 | -0.24 | -21.82% | 0.01 | 10 | 3 | 0.19 | 0.17 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 167.50 | 0.49 | 0.69 | 0.59 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.12 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 170.00 | 0.21 | 0.40 | 0.31 | 0.41 | % | 0.00 | 10 | 0 | 0.20 | 0.08 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 172.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 177.50 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 135.00 | 0.26 | 0.42 | 0.34 | 0.43 | % | 0.00 | 10 | 0 | 0.33 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 138.00 | 0.41 | 0.67 | 0.54 | 0.60 | % | 0.00 | 1 | 0 | 0.24 | -0.05 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 139.00 | 0.45 | 0.75 | 0.60 | 0.65 | % | 0.00 | 1 | 0 | 0.25 | -0.07 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 140.00 | 0.65 | 0.70 | 0.68 | 0.66 | % | 0.00 | 26 | 0 | 0.24 | -0.08 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 141.00 | 0.72 | 0.87 | 0.80 | % | 0.01 | 0 | 0 | 0.24 | -0.10 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 142.00 | 0.77 | 1.18 | 0.98 | % | 0.01 | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 143.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 144.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.24 | -0.16 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 145.00 | 1.25 | 1.48 | 1.37 | 1.32 | % | 0.01 | 10 | 0 | 0.23 | -0.19 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 146.00 | 1.45 | 1.90 | 1.68 | 1.77 | % | 0.01 | 2 | 0 | 0.22 | -0.21 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 147.00 | 1.68 | 1.96 | 1.82 | % | 0.01 | 0 | 0 | 0.22 | -0.24 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 148.00 | 1.92 | 2.42 | 2.17 | 2.32 | % | 0.01 | 1 | 0 | 0.22 | -0.27 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 149.00 | 2.07 | 2.59 | 2.33 | 2.30 | -0.45 | -16.37% | 0.02 | 3 | 2 | 0.22 | -0.30 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 150.00 | 2.53 | 2.86 | 2.70 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.33 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 152.50 | 3.55 | 3.70 | 3.63 | 3.45 | -0.17 | -4.70% | 0.02 | 3 | 6 | 0.21 | -0.42 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 155.00 | 4.75 | 4.95 | 4.85 | % | 0.03 | 0 | 0 | 0.21 | -0.51 | 0.04 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 157.50 | 6.00 | 6.60 | 6.30 | 6.08 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.21 | -0.61 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 160.00 | 7.85 | 8.30 | 8.08 | % | 0.05 | 0 | 0 | 0.22 | -0.69 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 162.50 | 8.75 | 10.15 | 9.45 | % | 0.06 | 0 | 0 | 0.22 | -0.77 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 165.00 | 11.50 | 12.65 | 12.08 | % | 0.07 | 0 | 0 | 0.23 | -0.83 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 167.50 | 13.05 | 15.45 | 14.25 | % | 0.09 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 170.00 | 15.00 | 17.90 | 16.45 | % | 0.10 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 172.50 | 18.10 | 20.00 | 19.05 | % | 0.11 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 175.00 | 19.80 | 22.75 | 21.28 | % | 0.12 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 177.50 | 22.10 | 25.60 | 23.85 | % | 0.13 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 180.00 | 24.30 | 28.20 | 26.25 | % | 0.15 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 185.00 | 29.35 | 33.25 | 31.30 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 190.00 | 34.25 | 38.20 | 36.23 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 195.00 | 39.20 | 43.15 | 41.18 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 200.00 | 44.20 | 48.10 | 46.15 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 205.00 | 49.20 | 53.25 | 51.23 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 210.00 | 54.15 | 58.25 | 56.20 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 215.00 | 59.20 | 63.20 | 61.20 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |