Options Chain for CHEVRON CORPORATION COM (CVX) - $194.42 as of 7/24/2026 10:45:45 AM 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 | 102.95 | 107.00 | 104.98 | % | 1.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 95.00 | 97.95 | 101.95 | 99.95 | % | 1.05 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 100.00 | 92.95 | 97.00 | 94.98 | % | 0.95 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 105.00 | 87.95 | 91.90 | 89.93 | % | 0.86 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 110.00 | 82.95 | 87.00 | 84.98 | % | 0.77 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 115.00 | 78.00 | 82.00 | 80.00 | % | 0.70 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 120.00 | 73.00 | 77.00 | 75.00 | % | 0.62 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 125.00 | 68.05 | 72.05 | 70.05 | % | 0.56 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 130.00 | 63.05 | 67.00 | 65.03 | % | 0.50 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 135.00 | 58.10 | 62.10 | 60.10 | % | 0.45 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 140.00 | 53.15 | 57.15 | 55.15 | % | 0.39 | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 145.00 | 48.45 | 52.20 | 50.33 | % | 0.35 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 7/24/2026 11:59:10 AM EST | |||
| 150.00 | 44.45 | 46.90 | 45.68 | 47.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 155.00 | 39.65 | 42.10 | 40.88 | 33.17 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.32 | 0.95 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 11:59:10 AM EST |
| 160.00 | 35.00 | 37.35 | 36.18 | 23.27 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.32 | 0.92 | 0.01 | -0.02 | 7/13/2026 | 7/24/2026 11:59:10 AM EST |
| 165.00 | 30.45 | 32.80 | 31.63 | % | 0.19 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.03 | 7/24/2026 11:59:10 AM EST | |||
| 170.00 | 26.15 | 27.75 | 26.95 | 28.50 | +0.13 | +0.46% | 0.16 | 1 | 48 | 0.29 | 0.85 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 175.00 | 22.10 | 23.65 | 22.88 | 24.64 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.30 | 0.80 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 180.00 | 18.40 | 19.90 | 19.15 | 19.05 | -1.60 | -7.75% | 0.11 | 2 | 43 | 0.28 | 0.74 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 185.00 | 15.05 | 17.45 | 16.25 | 17.10 | +1.12 | +7.01% | 0.09 | 3 | 644 | 0.30 | 0.67 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 190.00 | 12.50 | 12.90 | 12.70 | 13.15 | +0.20 | +1.55% | 0.07 | 79 | 725 | 0.28 | 0.60 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 195.00 | 9.95 | 10.25 | 10.10 | 9.95 | -0.37 | -3.59% | 0.05 | 226 | 757 | 0.28 | 0.52 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 200.00 | 7.75 | 8.05 | 7.90 | 7.88 | -0.42 | -5.06% | 0.04 | 109 | 969 | 0.28 | 0.44 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 210.00 | 4.55 | 4.80 | 4.68 | 4.72 | -0.39 | -7.64% | 0.02 | 12,559 | 1,651 | 0.28 | 0.30 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 220.00 | 2.62 | 2.79 | 2.71 | 2.69 | -0.46 | -14.61% | 0.01 | 1,053 | 1,275 | 0.28 | 0.20 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 230.00 | 1.48 | 1.95 | 1.72 | 1.59 | -0.29 | -15.43% | 0.01 | 4 | 125 | 0.29 | 0.12 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 240.00 | 0.82 | 1.26 | 1.04 | 1.04 | -0.11 | -9.57% | 0.00 | 1 | 34 | 0.30 | 0.08 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 250.00 | 0.43 | 0.81 | 0.62 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.05 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 11:59:10 AM EST |
| 260.00 | 0.03 | 0.82 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.03 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 11:59:10 AM 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 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 115.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 120.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 130.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 135.00 | 0.00 | 0.42 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 11:59:10 AM EST |
| 140.00 | 0.01 | 0.46 | 0.24 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | -0.01 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 11:59:10 AM EST |
| 145.00 | 0.16 | 0.56 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.33 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 11:59:10 AM EST |
| 150.00 | 0.22 | 0.58 | 0.40 | 0.48 | +0.08 | +20.00% | 0.00 | 4 | 31 | 0.33 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 155.00 | 0.58 | 0.95 | 0.77 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.32 | -0.05 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 160.00 | 0.72 | 1.10 | 0.91 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.29 | -0.08 | 0.01 | -0.02 | 7/22/2026 | 7/24/2026 11:59:10 AM EST |
| 165.00 | 1.35 | 1.61 | 1.48 | 1.49 | -0.10 | -6.29% | 0.01 | 3 | 424 | 0.29 | -0.11 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 170.00 | 1.87 | 2.20 | 2.04 | 2.08 | -0.24 | -10.35% | 0.01 | 1 | 270 | 0.29 | -0.15 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 175.00 | 2.89 | 3.10 | 3.00 | 3.30 | +0.04 | +1.23% | 0.02 | 2 | 204 | 0.29 | -0.20 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 180.00 | 4.15 | 4.35 | 4.25 | 4.35 | -0.10 | -2.25% | 0.02 | 9 | 1,153 | 0.28 | -0.26 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 185.00 | 5.70 | 6.00 | 5.85 | 5.80 | -0.20 | -3.34% | 0.03 | 11 | 173 | 0.28 | -0.33 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 190.00 | 7.80 | 8.00 | 7.90 | 8.05 | +0.16 | +2.03% | 0.04 | 31 | 225 | 0.28 | -0.40 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 195.00 | 10.25 | 10.45 | 10.35 | 10.35 | +0.50 | +5.08% | 0.05 | 110 | 118 | 0.28 | -0.48 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 200.00 | 12.85 | 13.75 | 13.30 | 13.30 | +0.17 | +1.30% | 0.07 | 30 | 30 | 0.27 | -0.56 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 210.00 | 19.60 | 20.85 | 20.23 | % | 0.10 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.05 | 7/24/2026 11:59:10 AM EST | |||
| 220.00 | 27.20 | 29.10 | 28.15 | % | 0.13 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.04 | 7/24/2026 11:59:10 AM EST | |||
| 230.00 | 36.20 | 38.20 | 37.20 | 39.38 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.29 | -0.88 | 0.01 | -0.03 | 7/22/2026 | 7/24/2026 11:59:10 AM EST |
| 240.00 | 45.70 | 47.70 | 46.70 | % | 0.19 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 7/24/2026 11:59:10 AM EST | |||
| 250.00 | 55.45 | 57.50 | 56.48 | % | 0.23 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 7/24/2026 11:59:10 AM EST | |||
| 260.00 | 64.40 | 68.40 | 66.40 | % | 0.26 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 7/24/2026 11:59:10 AM EST |