Options Chain for CHEVRON CORP NEW COM (CVX) - $151.13 as of 11/28/2025 8:57:13 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 | 73.10 | 71.28 | % | 0.89 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 85.00 | 64.55 | 67.20 | 65.88 | % | 0.78 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 90.00 | 59.55 | 62.20 | 60.88 | % | 0.68 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 95.00 | 54.55 | 56.95 | 55.75 | % | 0.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 100.00 | 49.55 | 51.90 | 50.73 | % | 0.51 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 105.00 | 44.55 | 47.20 | 45.88 | % | 0.44 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 110.00 | 39.55 | 42.15 | 40.85 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 115.00 | 34.55 | 36.90 | 35.73 | 37.14 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:08 PM EST |
| 120.00 | 29.60 | 32.00 | 30.80 | % | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 125.00 | 24.60 | 27.00 | 25.80 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 130.00 | 19.60 | 21.95 | 20.78 | % | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 135.00 | 14.60 | 16.75 | 15.68 | 16.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:08 PM EST |
| 136.00 | 13.65 | 16.00 | 14.83 | % | 0.11 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 137.00 | 12.65 | 15.10 | 13.88 | % | 0.10 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 138.00 | 11.65 | 14.05 | 12.85 | % | 0.09 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 139.00 | 10.65 | 12.90 | 11.78 | % | 0.08 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 140.00 | 9.70 | 12.00 | 10.85 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.53 | 0.98 | 0.01 | -0.04 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 141.00 | 8.70 | 11.05 | 9.88 | 8.83 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.51 | 0.98 | 0.01 | -0.04 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 142.00 | 7.70 | 9.95 | 8.83 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.45 | 0.96 | 0.02 | -0.06 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 143.00 | 7.45 | 8.80 | 8.13 | 7.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.94 | 0.02 | -0.08 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 144.00 | 6.10 | 7.90 | 7.00 | 7.25 | +1.22 | +20.24% | 0.05 | 5 | 11 | 0.38 | 0.92 | 0.03 | -0.08 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 145.00 | 5.10 | 6.90 | 6.00 | 6.30 | +0.58 | +10.14% | 0.04 | 5 | 4 | 0.34 | 0.89 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 146.00 | 4.90 | 6.25 | 5.58 | 5.75 | % | 0.04 | 13 | 0 | 0.36 | 0.86 | 0.05 | -0.11 | 11/28/2025 | 11/28/2025 1:00:08 PM EST | |
| 147.00 | 4.35 | 5.05 | 4.70 | 4.62 | +0.77 | +20.00% | 0.03 | 66 | 36 | 0.20 | 0.82 | 0.06 | -0.12 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 148.00 | 3.55 | 4.15 | 3.85 | 4.14 | +1.11 | +36.64% | 0.03 | 50 | 128 | 0.20 | 0.77 | 0.07 | -0.13 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 149.00 | 2.81 | 3.35 | 3.08 | 3.10 | +0.54 | +21.10% | 0.02 | 35 | 280 | 0.20 | 0.71 | 0.08 | -0.13 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 150.00 | 2.17 | 2.30 | 2.24 | 2.22 | +0.57 | +34.55% | 0.01 | 495 | 629 | 0.18 | 0.63 | 0.09 | -0.13 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 152.50 | 0.93 | 0.98 | 0.96 | 0.95 | +0.26 | +37.69% | 0.01 | 826 | 1,528 | 0.17 | 0.40 | 0.09 | -0.12 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 155.00 | 0.29 | 0.32 | 0.31 | 0.33 | +0.08 | +32.00% | 0.00 | 787 | 1,493 | 0.17 | 0.20 | 0.06 | -0.09 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 157.50 | 0.07 | 0.11 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 429 | 412 | 0.18 | 0.09 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3,266 | 1,289 | 0.19 | 0.04 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 162.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 73 | 0.25 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 53 | 727 | 0.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 170.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 252 | 0.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 172.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 94 | 0.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 177.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST | |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:08 PM EST |
| 205.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 210.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 85.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 90.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 100.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 105.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 110.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 115.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:08 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 125.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 130.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:08 PM EST |
| 135.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 49 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 136.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:08 PM EST |
| 137.00 | 0.00 | 0.53 | 0.27 | 0.54 | +0.45 | +500.00% | 0.00 | 3 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 138.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:08 PM EST |
| 139.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.50 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:08 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 13 | 306 | 0.31 | -0.02 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 80 | 0.36 | -0.02 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 142.00 | 0.02 | 0.26 | 0.14 | 0.08 | -0.08 | -50.00% | 0.00 | 108 | 50 | 0.27 | -0.04 | 0.02 | -0.06 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 143.00 | 0.01 | 0.17 | 0.09 | 0.12 | -0.10 | -45.46% | 0.00 | 29 | 168 | 0.22 | -0.06 | 0.02 | -0.08 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 144.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 16 | 158 | 0.23 | -0.08 | 0.03 | -0.08 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 145.00 | 0.17 | 0.19 | 0.18 | 0.16 | -0.22 | -57.90% | 0.00 | 61 | 1,674 | 0.22 | -0.11 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 146.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.27 | -54.00% | 0.00 | 56 | 1,209 | 0.21 | -0.14 | 0.05 | -0.11 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 147.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.40 | -53.34% | 0.00 | 71 | 221 | 0.21 | -0.18 | 0.06 | -0.12 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 148.00 | 0.47 | 0.53 | 0.50 | 0.47 | -0.51 | -52.05% | 0.00 | 83 | 332 | 0.20 | -0.23 | 0.07 | -0.13 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 149.00 | 0.71 | 0.81 | 0.76 | 0.73 | -0.62 | -45.93% | 0.01 | 357 | 524 | 0.20 | -0.29 | 0.08 | -0.13 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 150.00 | 1.03 | 1.17 | 1.10 | 1.06 | -0.67 | -38.73% | 0.01 | 221 | 582 | 0.20 | -0.37 | 0.09 | -0.13 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 152.50 | 2.03 | 2.41 | 2.22 | 2.25 | -0.90 | -28.58% | 0.01 | 172 | 461 | 0.18 | -0.60 | 0.09 | -0.12 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 155.00 | 3.70 | 4.40 | 4.05 | 4.10 | -1.65 | -28.70% | 0.03 | 55 | 288 | 0.22 | -0.80 | 0.06 | -0.09 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 157.50 | 5.65 | 7.10 | 6.38 | 5.39 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.33 | -0.91 | 0.04 | -0.05 | 11/20/2025 | 11/28/2025 1:00:08 PM EST |
| 160.00 | 8.30 | 10.45 | 9.38 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.03 | 11/21/2025 | 11/28/2025 1:00:08 PM EST |
| 162.50 | 10.60 | 12.95 | 11.78 | % | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/28/2025 1:00:08 PM EST | |||
| 165.00 | 13.25 | 14.40 | 13.83 | 13.25 | -1.80 | -11.96% | 0.08 | 28 | 19 | 0.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:08 PM EST |
| 167.50 | 15.65 | 18.00 | 16.83 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 170.00 | 17.90 | 20.50 | 19.20 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 172.50 | 20.65 | 23.00 | 21.83 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 175.00 | 22.95 | 25.50 | 24.23 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 177.50 | 25.65 | 28.00 | 26.83 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 180.00 | 28.10 | 30.50 | 29.30 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 185.00 | 33.20 | 35.50 | 34.35 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 190.00 | 38.00 | 40.50 | 39.25 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 195.00 | 43.15 | 45.50 | 44.33 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 200.00 | 47.90 | 50.50 | 49.20 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 205.00 | 53.15 | 55.50 | 54.33 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 210.00 | 58.20 | 60.50 | 59.35 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 215.00 | 63.15 | 65.50 | 64.33 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 220.00 | 67.95 | 70.50 | 69.23 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST | |||
| 225.00 | 73.15 | 75.50 | 74.33 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:08 PM EST |