Options Chain for CHEVRON CORPORATION COM (CVX) - $205.27 as of 8/23/2026 8:43:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 113.85 | 117.95 | 115.90 | % | 1.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 95.00 | 108.90 | 112.95 | 110.93 | % | 1.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 100.00 | 103.95 | 108.00 | 105.98 | % | 1.06 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 105.00 | 99.00 | 103.00 | 101.00 | % | 0.96 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 110.00 | 94.10 | 98.15 | 96.13 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 115.00 | 89.00 | 93.25 | 91.13 | % | 0.79 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 120.00 | 84.15 | 88.10 | 86.13 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 125.00 | 79.20 | 83.20 | 81.20 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 130.00 | 74.25 | 78.25 | 76.25 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 135.00 | 69.35 | 73.40 | 71.38 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 140.00 | 64.40 | 68.30 | 66.35 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 145.00 | 59.35 | 63.30 | 61.33 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 150.00 | 54.35 | 58.35 | 56.35 | 58.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 155.00 | 49.60 | 53.50 | 51.55 | 51.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 4:00:01 PM EST |
| 160.00 | 44.60 | 48.50 | 46.55 | 48.07 | 0.00 | 0.00% | 0.29 | 0 | 230 | 0.57 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 165.00 | 39.80 | 43.65 | 41.73 | 40.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 8/18/2026 | 8/21/2026 4:00:01 PM EST |
| 170.00 | 35.10 | 38.80 | 36.95 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.48 | 0.96 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 175.00 | 30.25 | 34.10 | 32.18 | 33.75 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.44 | 0.94 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 180.00 | 25.95 | 29.40 | 27.68 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.41 | 0.90 | 0.01 | -0.05 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 185.00 | 21.70 | 24.95 | 23.33 | 23.32 | -1.80 | -7.17% | 0.13 | 1 | 627 | 0.28 | 0.87 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 190.00 | 17.80 | 19.55 | 18.68 | 19.00 | -2.83 | -12.97% | 0.10 | 6 | 845 | 0.27 | 0.81 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 195.00 | 13.85 | 15.75 | 14.80 | 16.03 | +0.06 | +0.38% | 0.08 | 2 | 1,300 | 0.25 | 0.74 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 200.00 | 10.95 | 11.85 | 11.40 | 11.81 | -0.38 | -3.12% | 0.06 | 89 | 2,193 | 0.24 | 0.65 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 210.00 | 6.00 | 6.45 | 6.23 | 6.45 | -0.83 | -11.41% | 0.03 | 566 | 17,718 | 0.24 | 0.45 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 220.00 | 2.98 | 3.45 | 3.22 | 3.39 | -0.28 | -7.63% | 0.01 | 84 | 4,225 | 0.25 | 0.28 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 230.00 | 1.35 | 1.87 | 1.61 | 1.64 | -0.08 | -4.66% | 0.01 | 116 | 956 | 0.25 | 0.16 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 240.00 | 0.61 | 1.02 | 0.82 | 0.75 | -0.30 | -28.58% | 0.00 | 37 | 175 | 0.27 | 0.08 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 250.00 | 0.17 | 0.43 | 0.30 | 0.40 | -0.10 | -20.00% | 0.00 | 75 | 72 | 0.26 | 0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 260.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.29 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.47 | 0.24 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 63 | 0.50 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 2 | 215 | 0.34 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.39 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 160.00 | 0.10 | 0.33 | 0.22 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 255 | 0.32 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 165.00 | 0.13 | 0.36 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.30 | -0.03 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 170.00 | 0.32 | 0.54 | 0.43 | 0.37 | -0.01 | -2.64% | 0.00 | 4 | 604 | 0.30 | -0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 175.00 | 0.51 | 0.69 | 0.60 | 0.59 | +0.09 | +18.00% | 0.00 | 4 | 502 | 0.28 | -0.07 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 180.00 | 0.69 | 1.16 | 0.93 | 0.97 | +0.03 | +3.20% | 0.01 | 7 | 2,134 | 0.27 | -0.10 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 185.00 | 1.36 | 1.72 | 1.54 | 1.45 | +0.03 | +2.12% | 0.01 | 51 | 875 | 0.27 | -0.13 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 190.00 | 2.16 | 2.49 | 2.33 | 2.32 | +0.06 | +2.66% | 0.01 | 130 | 1,032 | 0.26 | -0.19 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 195.00 | 3.35 | 3.85 | 3.60 | 3.50 | +0.30 | +9.38% | 0.02 | 54 | 786 | 0.26 | -0.26 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 200.00 | 4.65 | 5.45 | 5.05 | 5.00 | -0.05 | -0.99% | 0.03 | 109 | 457 | 0.25 | -0.35 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 210.00 | 9.25 | 10.25 | 9.75 | 10.00 | +0.76 | +8.23% | 0.05 | 8 | 121 | 0.24 | -0.55 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 220.00 | 15.50 | 18.50 | 17.00 | 15.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.26 | -0.72 | 0.02 | -0.07 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 230.00 | 24.00 | 26.75 | 25.38 | 39.38 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.32 | -0.84 | 0.01 | -0.05 | 7/22/2026 | 8/21/2026 4:00:01 PM EST |
| 240.00 | 32.80 | 36.85 | 34.83 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.03 | 8/21/2026 4:00:01 PM EST | |||
| 250.00 | 42.75 | 46.65 | 44.70 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 8/21/2026 4:00:01 PM EST | |||
| 260.00 | 52.75 | 56.65 | 54.70 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 270.00 | 62.75 | 66.65 | 64.70 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 280.00 | 72.75 | 76.65 | 74.70 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 290.00 | 82.75 | 86.65 | 84.70 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 300.00 | 92.75 | 96.65 | 94.70 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST |