Options Chain for CHEVRON CORPORATION COM (CVX) - $184.93 as of 2/24/2026 7:50:06 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 | 93.70 | 97.70 | 95.70 | % | 1.06 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 95.00 | 88.70 | 92.75 | 90.73 | % | 0.96 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 100.00 | 83.70 | 87.70 | 85.70 | % | 0.86 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 105.00 | 78.70 | 82.75 | 80.73 | % | 0.77 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 110.00 | 73.75 | 77.80 | 75.78 | % | 0.69 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 115.00 | 68.75 | 72.80 | 70.78 | % | 0.62 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 120.00 | 63.75 | 67.75 | 65.75 | % | 0.55 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 125.00 | 58.95 | 62.30 | 60.63 | % | 0.49 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 130.00 | 54.20 | 56.85 | 55.53 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 135.00 | 49.20 | 51.50 | 50.35 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 140.00 | 43.95 | 46.90 | 45.43 | 41.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 39.75 | 41.90 | 40.83 | 40.60 | +1.49 | +3.81% | 0.28 | 1 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 34.30 | 36.80 | 35.55 | 34.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 29.35 | 32.00 | 30.68 | 28.19 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.68 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 24.20 | 26.60 | 25.40 | 25.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | 0.97 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 162.50 | 21.75 | 24.40 | 23.08 | % | 0.14 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.06 | 2/24/2026 4:00:05 PM EST | |||
| 165.00 | 19.60 | 21.80 | 20.70 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.47 | 0.93 | 0.01 | -0.08 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 18.40 | 19.70 | 19.05 | % | 0.11 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.08 | 2/24/2026 4:00:05 PM EST | |||
| 170.00 | 14.95 | 17.20 | 16.08 | 12.68 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | 0.89 | 0.01 | -0.09 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 13.45 | 15.00 | 14.23 | % | 0.08 | 0 | 0 | 0.31 | 0.86 | 0.02 | -0.11 | 2/24/2026 4:00:05 PM EST | |||
| 175.00 | 10.80 | 12.50 | 11.65 | 11.22 | -0.20 | -1.76% | 0.07 | 2 | 141 | 0.25 | 0.82 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 9.30 | 10.45 | 9.88 | 9.75 | % | 0.06 | 15 | 0 | 0.29 | 0.77 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 180.00 | 7.75 | 8.50 | 8.13 | 8.17 | +0.53 | +6.94% | 0.05 | 1 | 194 | 0.30 | 0.70 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 6.10 | 6.60 | 6.35 | 6.06 | % | 0.03 | 17 | 0 | 0.29 | 0.63 | 0.03 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 185.00 | 4.70 | 4.95 | 4.83 | 4.75 | +0.15 | +3.27% | 0.03 | 74 | 312 | 0.28 | 0.54 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 3.35 | 3.80 | 3.58 | 3.64 | +0.28 | +8.34% | 0.02 | 27 | 35 | 0.27 | 0.45 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 2.52 | 2.71 | 2.62 | 2.59 | -0.14 | -5.13% | 0.01 | 59 | 460 | 0.27 | 0.36 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 1.72 | 2.12 | 1.92 | 1.92 | -0.06 | -3.03% | 0.01 | 54 | 60 | 0.28 | 0.29 | 0.03 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 1.23 | 1.57 | 1.40 | 1.40 | -0.05 | -3.45% | 0.01 | 87 | 497 | 0.28 | 0.22 | 0.03 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 0.86 | 1.15 | 1.01 | 1.00 | % | 0.01 | 3 | 0 | 0.29 | 0.17 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 200.00 | 0.61 | 1.00 | 0.81 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.30 | 0.12 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 0.43 | 0.62 | 0.53 | 0.53 | % | 0.00 | 15 | 0 | 0.30 | 0.09 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 205.00 | 0.13 | 0.52 | 0.33 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.29 | 0.07 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 207.50 | 0.05 | 0.61 | 0.33 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 210.00 | 0.01 | 0.76 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | 0.03 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 0.06 | 0.77 | 0.42 | 1.03 | +0.83 | +415.00% | 0.00 | 1 | 52 | 0.40 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 1.84 | 0.92 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.17 | 1.09 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.99 | 0.50 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.14 | 1.07 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 64 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 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 | 2.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.05 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 33 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 150.00 | 0.01 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 0.05 | 1.13 | 0.59 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 0.07 | 0.92 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.43 | -0.03 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 162.50 | 0.06 | 0.61 | 0.34 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.06 | 2/24/2026 4:00:05 PM EST | |||
| 165.00 | 0.16 | 0.44 | 0.30 | 0.39 | -0.08 | -17.03% | 0.00 | 15 | 43 | 0.34 | -0.07 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 0.41 | 0.79 | 0.60 | 0.55 | % | 0.00 | 1 | 0 | 0.36 | -0.08 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 170.00 | 0.58 | 0.97 | 0.78 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.35 | -0.11 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 0.74 | 0.96 | 0.85 | % | 0.00 | 0 | 0 | 0.31 | -0.14 | 0.02 | -0.11 | 2/24/2026 4:00:05 PM EST | |||
| 175.00 | 1.06 | 1.26 | 1.16 | 1.18 | -0.22 | -15.72% | 0.01 | 38 | 191 | 0.30 | -0.18 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 1.41 | 1.79 | 1.60 | 1.68 | -0.28 | -14.29% | 0.01 | 12 | 78 | 0.29 | -0.23 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 2.06 | 2.30 | 2.18 | 2.30 | -0.50 | -17.86% | 0.01 | 4 | 317 | 0.28 | -0.30 | 0.03 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 2.80 | 3.25 | 3.03 | 3.00 | -0.63 | -17.36% | 0.02 | 4 | 6 | 0.28 | -0.37 | 0.03 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 3.90 | 4.15 | 4.03 | 4.25 | -0.40 | -8.61% | 0.02 | 4 | 69 | 0.27 | -0.46 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 5.05 | 5.75 | 5.40 | 5.55 | % | 0.03 | 20 | 0 | 0.28 | -0.55 | 0.04 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 190.00 | 6.65 | 7.35 | 7.00 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.28 | -0.64 | 0.03 | -0.13 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 8.45 | 9.05 | 8.75 | % | 0.05 | 0 | 0 | 0.28 | -0.71 | 0.03 | -0.12 | 2/24/2026 4:00:05 PM EST | |||
| 195.00 | 9.90 | 12.15 | 11.03 | 10.77 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.78 | 0.03 | -0.10 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 12.25 | 14.30 | 13.28 | % | 0.07 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.09 | 2/24/2026 4:00:05 PM EST | |||
| 200.00 | 14.50 | 16.55 | 15.53 | 20.41 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.88 | 0.02 | -0.07 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 16.55 | 18.90 | 17.73 | % | 0.09 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 2/24/2026 4:00:05 PM EST | |||
| 205.00 | 18.70 | 21.30 | 20.00 | % | 0.10 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.05 | 2/24/2026 4:00:05 PM EST | |||
| 207.50 | 21.15 | 23.70 | 22.43 | % | 0.11 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 210.00 | 23.80 | 26.15 | 24.98 | % | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 215.00 | 28.50 | 31.10 | 29.80 | % | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 220.00 | 32.95 | 36.40 | 34.68 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 225.00 | 37.50 | 41.50 | 39.50 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 230.00 | 42.50 | 46.50 | 44.50 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 235.00 | 47.50 | 51.50 | 49.50 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 240.00 | 52.50 | 56.55 | 54.53 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 245.00 | 57.50 | 61.50 | 59.50 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 63.20 | 65.85 | 64.53 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 255.00 | 68.20 | 70.85 | 69.53 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |