Options Chain for CHEVRON CORP NEW COM (CVX) - $166.16 as of 1/16/2026 3:55:59 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 | 84.45 | 88.50 | 86.48 | % | 1.08 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 85.00 | 79.45 | 83.45 | 81.45 | % | 0.96 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 90.00 | 74.50 | 78.35 | 76.43 | % | 0.85 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 95.00 | 69.50 | 73.55 | 71.53 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 100.00 | 64.50 | 68.55 | 66.53 | % | 0.67 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 105.00 | 59.55 | 63.55 | 61.55 | % | 0.59 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 110.00 | 54.55 | 58.60 | 56.58 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 115.00 | 49.55 | 53.60 | 51.58 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 120.00 | 44.60 | 48.65 | 46.63 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 125.00 | 39.60 | 43.30 | 41.45 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 130.00 | 34.65 | 38.35 | 36.50 | % | 0.28 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 135.00 | 29.70 | 33.40 | 31.55 | % | 0.23 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 140.00 | 24.80 | 28.45 | 26.63 | 28.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 2:59:06 PM EST |
| 145.00 | 20.65 | 23.60 | 22.13 | 24.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.47 | 0.98 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 2:59:06 PM EST |
| 150.00 | 15.85 | 18.75 | 17.30 | 17.65 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.40 | 0.91 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 2:59:06 PM EST |
| 155.00 | 11.80 | 13.20 | 12.50 | 12.87 | -0.37 | -2.80% | 0.08 | 32 | 9 | 0.27 | 0.81 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 160.00 | 8.25 | 9.55 | 8.90 | 9.02 | -0.05 | -0.56% | 0.06 | 9 | 35 | 0.25 | 0.69 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 165.00 | 5.00 | 5.95 | 5.48 | 5.32 | -0.68 | -11.34% | 0.03 | 23 | 599 | 0.23 | 0.54 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 170.00 | 2.85 | 3.25 | 3.05 | 3.15 | -0.35 | -10.00% | 0.02 | 34 | 328 | 0.21 | 0.38 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 175.00 | 1.55 | 1.82 | 1.69 | 1.90 | -0.20 | -9.53% | 0.01 | 13 | 203 | 0.22 | 0.24 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 180.00 | 0.81 | 1.05 | 0.93 | 0.90 | -0.93 | -50.82% | 0.01 | 70 | 99 | 0.22 | 0.14 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 185.00 | 0.38 | 0.86 | 0.62 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.24 | 0.08 | 0.01 | -0.02 | 1/14/2026 | 1/16/2026 2:59:06 PM EST |
| 190.00 | 0.15 | 0.82 | 0.49 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.26 | 0.05 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 2:59:06 PM EST |
| 195.00 | 0.02 | 1.01 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.03 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 2:59:06 PM EST |
| 200.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 205.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 210.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 215.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 225.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 230.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 235.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 240.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 125.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 130.00 | 0.00 | 2.26 | 1.13 | 0.59 | +0.38 | +180.96% | 0.01 | 5 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 135.00 | 0.00 | 1.56 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 2:59:06 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 2:59:06 PM EST |
| 145.00 | 0.30 | 0.53 | 0.42 | 0.35 | -0.39 | -52.71% | 0.00 | 3 | 28 | 0.25 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 150.00 | 0.54 | 0.81 | 0.68 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.24 | -0.09 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 2:59:06 PM EST |
| 155.00 | 1.23 | 1.51 | 1.37 | 1.48 | -0.17 | -10.31% | 0.01 | 36 | 39 | 0.23 | -0.19 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 160.00 | 2.44 | 2.83 | 2.64 | 2.66 | -0.23 | -7.96% | 0.02 | 52 | 10 | 0.23 | -0.31 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 165.00 | 4.55 | 4.90 | 4.73 | 4.70 | -0.50 | -9.62% | 0.03 | 9 | 50 | 0.23 | -0.46 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 170.00 | 5.95 | 8.05 | 7.00 | 7.67 | +0.17 | +2.27% | 0.04 | 5 | 7 | 0.20 | -0.62 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:59:06 PM EST |
| 175.00 | 10.05 | 11.80 | 10.93 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | -0.76 | 0.03 | -0.04 | 1/14/2026 | 1/16/2026 2:59:06 PM EST |
| 180.00 | 14.45 | 16.05 | 15.25 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.23 | -0.86 | 0.02 | -0.03 | 1/15/2026 | 1/16/2026 2:59:06 PM EST |
| 185.00 | 19.00 | 21.10 | 20.05 | 19.92 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.23 | -0.92 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 2:59:06 PM EST |
| 190.00 | 23.50 | 26.10 | 24.80 | % | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 1/16/2026 2:59:06 PM EST | |||
| 195.00 | 28.40 | 31.00 | 29.70 | % | 0.15 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 1/16/2026 2:59:06 PM EST | |||
| 200.00 | 33.35 | 36.50 | 34.93 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 205.00 | 38.25 | 41.10 | 39.68 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 210.00 | 43.25 | 46.25 | 44.75 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 215.00 | 48.15 | 51.05 | 49.60 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 220.00 | 53.15 | 55.60 | 54.38 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 225.00 | 58.10 | 61.10 | 59.60 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 230.00 | 63.05 | 66.10 | 64.58 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 235.00 | 68.05 | 71.40 | 69.73 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST | |||
| 240.00 | 72.70 | 76.70 | 74.70 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:06 PM EST |