Options Chain for CHEVRON CORP NEW COM (CVX) - $167.50 as of 1/27/2026 11:15:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.85 | 89.90 | 87.88 | % | 1.10 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 85.00 | 80.85 | 84.90 | 82.88 | % | 0.98 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 90.00 | 75.90 | 79.90 | 77.90 | 66.14 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 10:58:51 AM EST |
| 95.00 | 71.10 | 74.70 | 72.90 | % | 0.77 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 100.00 | 66.30 | 69.70 | 68.00 | % | 0.68 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 105.00 | 61.35 | 64.65 | 63.00 | % | 0.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 110.00 | 57.15 | 59.65 | 58.40 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 115.00 | 51.35 | 54.70 | 53.03 | % | 0.46 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 120.00 | 47.25 | 49.70 | 48.48 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 125.00 | 42.20 | 44.70 | 43.45 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 130.00 | 36.35 | 39.70 | 38.03 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 135.00 | 32.20 | 34.75 | 33.48 | 31.33 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 140.00 | 27.35 | 29.80 | 28.58 | 28.01 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 145.00 | 22.40 | 24.85 | 23.63 | 22.57 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.68 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 150.00 | 16.40 | 19.95 | 18.18 | 17.47 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.58 | 0.97 | 0.01 | -0.03 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 152.50 | 14.10 | 17.60 | 15.85 | % | 0.10 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 1/27/2026 10:58:51 AM EST | |||
| 155.00 | 12.40 | 15.25 | 13.83 | 12.98 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.50 | 0.91 | 0.02 | -0.06 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 157.50 | 10.45 | 12.85 | 11.65 | % | 0.07 | 0 | 0 | 0.29 | 0.86 | 0.02 | -0.07 | 1/27/2026 10:58:51 AM EST | |||
| 160.00 | 8.80 | 9.35 | 9.08 | 8.80 | +0.15 | +1.74% | 0.06 | 8 | 385 | 0.28 | 0.80 | 0.03 | -0.09 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 162.50 | 6.50 | 7.80 | 7.15 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.72 | 0.03 | -0.10 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 165.00 | 5.10 | 5.50 | 5.30 | 6.13 | +0.96 | +18.57% | 0.03 | 10 | 611 | 0.25 | 0.63 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 167.50 | 3.70 | 4.00 | 3.85 | 3.91 | +0.20 | +5.40% | 0.02 | 136 | 160 | 0.25 | 0.53 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 170.00 | 2.59 | 2.80 | 2.70 | 2.76 | +0.21 | +8.24% | 0.02 | 167 | 1,235 | 0.25 | 0.42 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 172.50 | 1.74 | 1.92 | 1.83 | 1.80 | +0.34 | +23.29% | 0.01 | 22 | 17 | 0.25 | 0.32 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 175.00 | 1.19 | 1.28 | 1.24 | 1.21 | +0.10 | +9.01% | 0.01 | 13 | 631 | 0.25 | 0.24 | 0.03 | -0.09 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 177.50 | 0.35 | 1.30 | 0.83 | % | 0.00 | 0 | 0 | 0.25 | 0.18 | 0.03 | -0.08 | 1/27/2026 10:58:51 AM EST | |||
| 180.00 | 0.55 | 0.69 | 0.62 | 0.55 | +0.04 | +7.85% | 0.00 | 131 | 157 | 0.28 | 0.13 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 182.50 | 0.18 | 0.95 | 0.57 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.02 | -0.05 | 1/27/2026 10:58:51 AM EST | |||
| 185.00 | 0.13 | 0.45 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.28 | 0.06 | 0.01 | -0.04 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 187.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.39 | 0.02 | 0.01 | -0.02 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 192.50 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.50 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 200.00 | 0.00 | 1.16 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 230.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 115.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 120.00 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:58:51 AM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:58:51 AM EST |
| 140.00 | 0.00 | 1.17 | 0.59 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:58:51 AM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 150.00 | 0.00 | 0.89 | 0.45 | 0.24 | -0.02 | -7.70% | 0.00 | 18 | 275 | 0.44 | -0.03 | 0.01 | -0.03 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 152.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.04 | 1/27/2026 10:58:51 AM EST | |||
| 155.00 | 0.39 | 0.72 | 0.56 | 0.74 | +0.24 | +48.00% | 0.00 | 1 | 188 | 0.30 | -0.09 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 157.50 | 0.29 | 0.74 | 0.52 | 0.64 | -0.09 | -12.33% | 0.00 | 1 | 1 | 0.25 | -0.14 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 160.00 | 0.90 | 1.31 | 1.11 | 0.80 | -0.35 | -30.44% | 0.01 | 65 | 410 | 0.27 | -0.20 | 0.03 | -0.09 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 162.50 | 1.40 | 1.74 | 1.57 | 1.55 | -0.25 | -13.89% | 0.01 | 22 | 3 | 0.25 | -0.28 | 0.03 | -0.10 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 165.00 | 2.16 | 2.66 | 2.41 | 2.24 | -0.26 | -10.40% | 0.01 | 16 | 479 | 0.25 | -0.37 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 167.50 | 3.20 | 3.65 | 3.43 | 3.22 | -0.29 | -8.27% | 0.02 | 10 | 16 | 0.25 | -0.47 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 170.00 | 4.50 | 5.10 | 4.80 | 4.87 | 0.00 | 0.00% | 0.03 | 0 | 1,449 | 0.25 | -0.58 | 0.04 | -0.11 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 172.50 | 5.25 | 7.10 | 6.18 | 5.50 | % | 0.04 | 1 | 0 | 0.22 | -0.68 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 10:58:51 AM EST | |
| 175.00 | 7.80 | 9.40 | 8.60 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 604 | 0.27 | -0.76 | 0.03 | -0.09 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 177.50 | 9.25 | 11.20 | 10.23 | % | 0.06 | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.08 | 1/27/2026 10:58:51 AM EST | |||
| 180.00 | 12.60 | 13.90 | 13.25 | 12.50 | -0.50 | -3.85% | 0.07 | 13 | 1,799 | 0.30 | -0.87 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 182.50 | 13.80 | 16.30 | 15.05 | % | 0.08 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.05 | 1/27/2026 10:58:51 AM EST | |||
| 185.00 | 16.50 | 18.05 | 17.28 | 17.96 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.39 | -0.94 | 0.01 | -0.04 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 187.50 | 18.95 | 21.45 | 20.20 | % | 0.11 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 190.00 | 21.45 | 22.90 | 22.18 | % | 0.12 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 1/27/2026 10:58:51 AM EST | |||
| 192.50 | 23.90 | 26.55 | 25.23 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 195.00 | 26.40 | 29.10 | 27.75 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 200.00 | 31.35 | 33.80 | 32.58 | 32.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 205.00 | 36.35 | 37.90 | 37.13 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 210.00 | 41.20 | 44.15 | 42.68 | 44.15 | 0.00 | 0.00% | 0.20 | 0 | 125 | 0.85 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 215.00 | 45.90 | 49.20 | 47.55 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 220.00 | 50.75 | 54.20 | 52.48 | 52.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 225.00 | 56.00 | 59.15 | 57.58 | 57.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 230.00 | 60.75 | 64.20 | 62.48 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 235.00 | 65.95 | 69.15 | 67.55 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 240.00 | 70.45 | 74.20 | 72.33 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST |