Options Chain for CHEVRON CORPORATION COM (CVX) - $183.74 as of 2/13/2026 7:44:13 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 | 101.50 | 105.10 | 103.30 | % | 1.29 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 96.50 | 100.45 | 98.48 | % | 1.16 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 91.55 | 95.45 | 93.50 | % | 1.04 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 86.50 | 90.55 | 88.53 | % | 0.93 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 81.50 | 85.45 | 83.48 | % | 0.83 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 76.50 | 80.45 | 78.48 | % | 0.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 71.50 | 75.45 | 73.48 | % | 0.67 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 115.00 | 66.55 | 70.40 | 68.48 | % | 0.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 120.00 | 61.55 | 65.40 | 63.48 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 125.00 | 56.55 | 60.45 | 58.50 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 130.00 | 51.55 | 55.45 | 53.50 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 135.00 | 46.55 | 50.40 | 48.48 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 140.00 | 42.20 | 45.40 | 43.80 | 44.00 | +15.60 | +54.93% | 0.31 | 5 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 36.80 | 40.40 | 38.60 | 38.96 | +18.86 | +93.84% | 0.27 | 10 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 32.20 | 35.40 | 33.80 | 34.54 | +9.34 | +37.07% | 0.23 | 100 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 26.50 | 30.40 | 28.45 | 29.00 | +6.00 | +26.09% | 0.18 | 245 | 38 | 0.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 157.50 | 24.30 | 27.90 | 26.10 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 160.00 | 22.20 | 24.80 | 23.50 | 23.50 | -1.65 | -6.57% | 0.15 | 2,700 | 160 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 162.50 | 19.00 | 22.00 | 20.50 | % | 0.13 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 165.00 | 17.95 | 19.20 | 18.58 | 19.20 | +2.00 | +11.63% | 0.11 | 11,270 | 538 | 0.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 167.50 | 14.00 | 16.95 | 15.48 | 14.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 12.80 | 15.45 | 14.13 | 12.80 | -0.75 | -5.54% | 0.08 | 23,463 | 344 | 0.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 172.50 | 9.60 | 11.55 | 10.58 | 12.06 | +2.06 | +20.60% | 0.06 | 36 | 7 | 0.43 | 0.99 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 8.35 | 9.05 | 8.70 | 8.37 | +0.42 | +5.29% | 0.05 | 1,357 | 874 | 0.31 | 0.89 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 177.50 | 5.60 | 6.80 | 6.20 | 6.18 | -0.59 | -8.72% | 0.03 | 2 | 43 | 0.24 | 0.77 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 180.00 | 4.60 | 4.80 | 4.70 | 4.45 | +0.13 | +3.01% | 0.03 | 180 | 1,349 | 0.23 | 0.65 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 182.50 | 3.20 | 3.35 | 3.28 | 3.25 | +0.30 | +10.17% | 0.02 | 249 | 189 | 0.24 | 0.52 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 2.19 | 2.29 | 2.24 | 2.24 | +0.24 | +12.00% | 0.01 | 608 | 2,158 | 0.24 | 0.40 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 187.50 | 1.42 | 1.52 | 1.47 | 1.44 | +0.09 | +6.67% | 0.01 | 698 | 366 | 0.24 | 0.29 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 190.00 | 0.92 | 0.99 | 0.96 | 0.97 | +0.02 | +2.11% | 0.01 | 1,211 | 983 | 0.25 | 0.21 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 192.50 | 0.58 | 0.68 | 0.63 | 0.62 | -0.25 | -28.74% | 0.00 | 1,775 | 77 | 0.26 | 0.14 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 195.00 | 0.34 | 0.47 | 0.41 | 0.40 | -0.09 | -18.37% | 0.00 | 67 | 121 | 0.26 | 0.10 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 197.50 | 0.21 | 0.32 | 0.27 | 0.31 | -0.07 | -18.43% | 0.00 | 41 | 58 | 0.27 | 0.06 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.39 | 0.20 | 0.24 | -0.06 | -20.00% | 0.00 | 47 | 586 | 0.33 | 0.04 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 202.50 | 0.00 | 0.44 | 0.22 | 0.29 | +0.02 | +7.41% | 0.00 | 3 | 6 | 0.33 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 207.50 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 215.00 | 0.03 | 0.23 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 172 | 0.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.36 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 3 | 143 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.99 | 0.50 | 0.24 | +0.13 | +118.19% | 0.00 | 3 | 59 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.41 | 0.21 | 0.23 | +0.02 | +9.53% | 0.00 | 3 | 112 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 157.50 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 398 | 0.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 162.50 | 0.02 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 165.00 | 0.02 | 0.54 | 0.28 | 0.23 | -0.07 | -23.34% | 0.00 | 14 | 433 | 0.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 167.50 | 0.24 | 0.41 | 0.33 | 0.32 | -0.02 | -5.89% | 0.00 | 25 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 0.41 | 0.52 | 0.47 | 0.43 | -0.16 | -27.12% | 0.00 | 57 | 330 | 0.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 172.50 | 0.63 | 0.78 | 0.71 | 0.70 | -0.31 | -30.70% | 0.00 | 17 | 109 | 0.26 | -0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 1.06 | 1.13 | 1.10 | 1.16 | -0.14 | -10.77% | 0.01 | 695 | 189 | 0.25 | -0.11 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 177.50 | 1.64 | 1.75 | 1.70 | 1.51 | -0.59 | -28.10% | 0.01 | 413 | 153 | 0.25 | -0.23 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 180.00 | 2.48 | 2.64 | 2.56 | 2.50 | -0.30 | -10.72% | 0.01 | 48 | 338 | 0.24 | -0.35 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 182.50 | 3.60 | 3.80 | 3.70 | 3.70 | -0.45 | -10.85% | 0.02 | 143 | 162 | 0.24 | -0.48 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 5.05 | 5.25 | 5.15 | 5.10 | -0.93 | -15.43% | 0.03 | 19 | 92 | 0.24 | -0.60 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 187.50 | 6.10 | 7.70 | 6.90 | % | 0.04 | 0 | 0 | 0.23 | -0.71 | 0.04 | -0.08 | 2/13/2026 3:59:58 PM EST | |||
| 190.00 | 7.75 | 9.80 | 8.78 | 8.50 | -5.00 | -37.04% | 0.05 | 4 | 17 | 0.27 | -0.79 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 192.50 | 10.00 | 12.10 | 11.05 | % | 0.06 | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.06 | 2/13/2026 3:59:58 PM EST | |||
| 195.00 | 12.30 | 14.45 | 13.38 | % | 0.07 | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 197.50 | 14.45 | 16.95 | 15.70 | % | 0.08 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 200.00 | 17.05 | 19.30 | 18.18 | % | 0.09 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 202.50 | 19.55 | 21.70 | 20.63 | % | 0.10 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 2/13/2026 3:59:58 PM EST | |||
| 205.00 | 22.00 | 24.15 | 23.08 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 207.50 | 24.50 | 26.85 | 25.68 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 210.00 | 27.00 | 29.20 | 28.10 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 215.00 | 31.95 | 34.10 | 33.03 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 220.00 | 36.95 | 39.10 | 38.03 | 45.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:58 PM EST |
| 225.00 | 41.95 | 44.55 | 43.25 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 230.00 | 46.95 | 49.15 | 48.05 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 235.00 | 51.35 | 55.25 | 53.30 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 240.00 | 56.35 | 60.20 | 58.28 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 245.00 | 61.35 | 65.25 | 63.30 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 250.00 | 66.15 | 70.25 | 68.20 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 255.00 | 71.30 | 75.25 | 73.28 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |