Options Chain for CHEVRON CORP NEW COM (CVX) - $166.72 as of 1/23/2026 9:05:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.75 | 98.95 | 96.85 | 78.10 | 0.00 | 0.00% | 1.38 | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:01 PM EST |
| 75.00 | 89.75 | 94.00 | 91.88 | 61.60 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/23/2026 4:00:01 PM EST |
| 80.00 | 84.75 | 88.90 | 86.83 | 76.70 | 0.00 | 0.00% | 1.09 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:01 PM EST |
| 85.00 | 79.80 | 83.85 | 81.83 | 80.71 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 90.00 | 74.80 | 78.90 | 76.85 | 60.48 | 0.00 | 0.00% | 0.85 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:01 PM EST |
| 95.00 | 69.80 | 73.90 | 71.85 | 48.63 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 1/23/2026 4:00:01 PM EST |
| 100.00 | 64.80 | 68.95 | 66.88 | 57.80 | 0.00 | 0.00% | 0.67 | 0 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:01 PM EST |
| 105.00 | 59.80 | 63.90 | 61.85 | 50.55 | 0.00 | 0.00% | 0.59 | 0 | 46 | 0.98 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:01 PM EST |
| 110.00 | 54.85 | 58.90 | 56.88 | 45.95 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:01 PM EST |
| 115.00 | 49.90 | 53.95 | 51.93 | 41.92 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:01 PM EST |
| 120.00 | 44.85 | 48.95 | 46.90 | 45.94 | 0.00 | 0.00% | 0.39 | 0 | 54 | 0.76 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:01 PM EST |
| 125.00 | 39.90 | 43.95 | 41.93 | 26.34 | 0.00 | 0.00% | 0.34 | 0 | 49 | 0.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 4:00:01 PM EST |
| 130.00 | 35.80 | 39.00 | 37.40 | 37.00 | 0.00 | 0.00% | 0.29 | 0 | 252 | 0.61 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 135.00 | 29.95 | 34.05 | 32.00 | 32.75 | 0.00 | 0.00% | 0.24 | 0 | 196 | 0.55 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 140.00 | 26.40 | 29.05 | 27.73 | 27.65 | 0.00 | 0.00% | 0.20 | 0 | 321 | 0.49 | 0.97 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 145.00 | 20.95 | 23.50 | 22.23 | 22.20 | -0.35 | -1.56% | 0.15 | 5 | 630 | 0.39 | 0.93 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 150.00 | 15.65 | 18.20 | 16.93 | 17.95 | -0.05 | -0.28% | 0.11 | 23 | 972 | 0.31 | 0.87 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 155.00 | 12.50 | 13.65 | 13.08 | 13.50 | +0.34 | +2.59% | 0.08 | 7 | 1,901 | 0.23 | 0.79 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 160.00 | 9.25 | 9.60 | 9.43 | 9.25 | -0.05 | -0.54% | 0.06 | 42 | 5,621 | 0.23 | 0.68 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 165.00 | 6.15 | 6.35 | 6.25 | 6.25 | +0.15 | +2.46% | 0.04 | 655 | 7,931 | 0.22 | 0.55 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 170.00 | 3.85 | 4.05 | 3.95 | 4.00 | 0.00 | 0.00% | 0.02 | 465 | 14,569 | 0.22 | 0.41 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 175.00 | 2.31 | 2.48 | 2.40 | 2.31 | -0.05 | -2.12% | 0.01 | 250 | 16,553 | 0.22 | 0.29 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 180.00 | 1.44 | 1.49 | 1.47 | 1.44 | +0.07 | +5.11% | 0.01 | 677 | 23,145 | 0.23 | 0.19 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 185.00 | 0.64 | 1.00 | 0.82 | 0.91 | +0.01 | +1.12% | 0.00 | 75 | 3,175 | 0.23 | 0.12 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 190.00 | 0.55 | 0.62 | 0.59 | 0.56 | +0.01 | +1.82% | 0.00 | 69 | 2,073 | 0.25 | 0.08 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 195.00 | 0.36 | 0.50 | 0.43 | 0.38 | -0.03 | -7.32% | 0.00 | 6 | 350 | 0.26 | 0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 200.00 | 0.28 | 0.38 | 0.33 | 0.26 | -0.05 | -16.13% | 0.00 | 14 | 874 | 0.28 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 210.00 | 0.14 | 0.37 | 0.26 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.32 | 0.01 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 220.00 | 0.02 | 0.21 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 4 | 1,019 | 0.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 230.00 | 0.05 | 0.21 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.44 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 250.00 | 0.03 | 0.23 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.44 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/23/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/23/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 728 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 631 | 0.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 759 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 790 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 125.00 | 0.10 | 0.38 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,782 | 0.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 0.44 | 0.27 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 2,271 | 0.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.50 | 0.30 | 0.29 | -0.23 | -44.24% | 0.00 | 2 | 4,009 | 0.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 140.00 | 0.30 | 0.69 | 0.50 | 0.45 | -0.22 | -32.84% | 0.00 | 86 | 4,045 | 0.29 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 145.00 | 0.53 | 0.76 | 0.65 | 0.67 | -0.04 | -5.64% | 0.00 | 89 | 3,398 | 0.26 | -0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 150.00 | 1.08 | 1.39 | 1.24 | 1.14 | +0.04 | +3.64% | 0.01 | 88 | 4,882 | 0.25 | -0.13 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 155.00 | 1.88 | 2.01 | 1.95 | 1.97 | +0.09 | +4.79% | 0.01 | 235 | 3,186 | 0.24 | -0.21 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 160.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.14 | +4.43% | 0.02 | 763 | 1,888 | 0.23 | -0.32 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 165.00 | 5.20 | 5.45 | 5.33 | 4.96 | -0.44 | -8.15% | 0.03 | 148 | 2,397 | 0.22 | -0.45 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 170.00 | 7.90 | 8.25 | 8.08 | 7.75 | +0.09 | +1.18% | 0.05 | 34 | 511 | 0.22 | -0.59 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 175.00 | 11.00 | 12.75 | 11.88 | 11.20 | -0.50 | -4.28% | 0.07 | 6 | 45 | 0.23 | -0.71 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 180.00 | 13.80 | 16.65 | 15.23 | 16.06 | 0.00 | 0.00% | 0.08 | 0 | 191 | 0.27 | -0.81 | 0.02 | -0.03 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 185.00 | 19.00 | 21.50 | 20.25 | 19.80 | -0.95 | -4.58% | 0.11 | 1 | 17 | 0.31 | -0.88 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 190.00 | 23.05 | 26.20 | 24.63 | % | 0.13 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 195.00 | 27.90 | 31.30 | 29.60 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 200.00 | 32.80 | 35.90 | 34.35 | 34.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.40 | -0.97 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 210.00 | 42.60 | 46.70 | 44.65 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 220.00 | 52.50 | 56.65 | 54.58 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 230.00 | 62.50 | 66.60 | 64.55 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 240.00 | 72.40 | 76.55 | 74.48 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 250.00 | 82.40 | 86.50 | 84.45 | 84.24 | -0.56 | -0.66% | 0.34 | 1 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |