Options Chain for CHEVRON CORPORATION COM (CVX) - $184.78 as of 2/20/2026 11:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 96.90 | 100.75 | 98.83 | % | 1.16 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 91.80 | 95.90 | 93.85 | % | 1.04 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 95.00 | 86.80 | 90.95 | 88.88 | % | 0.94 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 81.80 | 85.90 | 83.85 | % | 0.84 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 76.80 | 81.00 | 78.90 | % | 0.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 71.95 | 75.95 | 73.95 | % | 0.67 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 66.95 | 70.80 | 68.88 | % | 0.60 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 61.85 | 65.65 | 63.75 | % | 0.53 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 56.85 | 60.85 | 58.85 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 51.95 | 55.85 | 53.90 | % | 0.41 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 47.00 | 49.80 | 48.40 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 42.40 | 45.10 | 43.75 | % | 0.31 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 37.05 | 39.70 | 38.38 | % | 0.26 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 32.25 | 34.80 | 33.53 | 30.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 27.30 | 29.85 | 28.58 | 29.23 | +1.32 | +4.73% | 0.18 | 1 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 22.25 | 24.90 | 23.58 | 24.27 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 162.50 | 20.00 | 22.50 | 21.25 | % | 0.13 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 2/20/2026 4:00:04 PM EST | |||
| 165.00 | 17.75 | 20.00 | 18.88 | 19.27 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.46 | 0.94 | 0.01 | -0.06 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 167.50 | 14.85 | 17.75 | 16.30 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 13.65 | 15.40 | 14.53 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.45 | 0.90 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 172.50 | 10.45 | 13.05 | 11.75 | % | 0.07 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.09 | 2/20/2026 4:00:04 PM EST | |||
| 175.00 | 8.75 | 10.35 | 9.55 | 9.40 | -3.10 | -24.80% | 0.05 | 2 | 93 | 0.34 | 0.83 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 177.50 | 7.30 | 8.25 | 7.78 | 7.75 | -2.05 | -20.92% | 0.04 | 7 | 3 | 0.25 | 0.76 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 5.45 | 6.70 | 6.08 | 5.55 | -2.55 | -31.49% | 0.03 | 6 | 224 | 0.26 | 0.68 | 0.04 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 182.50 | 4.25 | 4.95 | 4.60 | 4.53 | -1.25 | -21.63% | 0.03 | 28 | 41 | 0.27 | 0.57 | 0.04 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 3.25 | 3.50 | 3.38 | 3.25 | -1.10 | -25.29% | 0.02 | 195 | 438 | 0.27 | 0.47 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 187.50 | 2.28 | 2.52 | 2.40 | 2.53 | -0.67 | -20.94% | 0.01 | 2,037 | 60 | 0.27 | 0.37 | 0.04 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 1.60 | 1.76 | 1.68 | 1.63 | -0.55 | -25.23% | 0.01 | 142 | 715 | 0.27 | 0.29 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 192.50 | 1.07 | 1.23 | 1.15 | 1.10 | -0.50 | -31.25% | 0.01 | 2,127 | 134 | 0.28 | 0.22 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 0.72 | 0.85 | 0.79 | 0.77 | -0.45 | -36.89% | 0.00 | 19 | 623 | 0.28 | 0.17 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 197.50 | 0.42 | 0.70 | 0.56 | 0.55 | -0.35 | -38.89% | 0.00 | 3 | 19 | 0.29 | 0.12 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 0.35 | 0.49 | 0.42 | 0.35 | -0.39 | -52.71% | 0.00 | 143 | 246 | 0.30 | 0.09 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 202.50 | 0.29 | 0.55 | 0.42 | 0.30 | -0.45 | -60.00% | 0.00 | 2 | 11 | 0.34 | 0.06 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 205.00 | 0.23 | 0.36 | 0.30 | 0.27 | -0.44 | -61.98% | 0.00 | 13 | 56 | 0.34 | 0.05 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 207.50 | 0.02 | 0.45 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.03 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.37 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 1 | 0.42 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.81 | 0.91 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 225.00 | 0.06 | 0.67 | 0.37 | 0.06 | -0.24 | -80.00% | 0.00 | 1 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.18 | 0.59 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 0.01 | 0.25 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 30 | 0.52 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.17 | -60.72% | 0.00 | 1 | 91 | 0.48 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 0.09 | 0.25 | 0.17 | 0.18 | -0.45 | -71.43% | 0.00 | 8 | 54 | 0.38 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.02 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 0.10 | 0.41 | 0.26 | 0.27 | -0.05 | -15.63% | 0.00 | 3 | 70 | 0.33 | -0.06 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 167.50 | 0.28 | 0.40 | 0.34 | 0.40 | % | 0.00 | 5 | 0 | 0.33 | -0.07 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 170.00 | 0.43 | 0.61 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 28 | 140 | 0.32 | -0.10 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 172.50 | 0.67 | 0.83 | 0.75 | 0.76 | -0.07 | -8.44% | 0.00 | 30 | 6 | 0.30 | -0.13 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 0.97 | 1.16 | 1.07 | 1.10 | +0.12 | +12.25% | 0.01 | 46 | 274 | 0.29 | -0.17 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 177.50 | 1.30 | 1.60 | 1.45 | 1.55 | +0.20 | +14.82% | 0.01 | 31 | 16 | 0.27 | -0.24 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 1.93 | 2.33 | 2.13 | 2.22 | +0.17 | +8.30% | 0.01 | 77 | 484 | 0.27 | -0.32 | 0.04 | -0.12 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 182.50 | 3.00 | 3.50 | 3.25 | 3.27 | +0.63 | +23.87% | 0.02 | 70 | 40 | 0.28 | -0.43 | 0.04 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 4.20 | 4.55 | 4.38 | 4.60 | +1.03 | +28.86% | 0.02 | 20 | 77 | 0.27 | -0.53 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 187.50 | 4.85 | 6.75 | 5.80 | 6.12 | +1.30 | +26.98% | 0.03 | 1 | 68 | 0.26 | -0.63 | 0.04 | -0.13 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 7.10 | 8.50 | 7.80 | 7.89 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.28 | -0.71 | 0.03 | -0.12 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 192.50 | 9.05 | 11.20 | 10.13 | 8.21 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.11 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 11.05 | 13.80 | 12.43 | % | 0.06 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.10 | 2/20/2026 4:00:04 PM EST | |||
| 197.50 | 13.35 | 15.70 | 14.53 | 12.35 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.45 | -0.88 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 15.75 | 18.00 | 16.88 | 14.57 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.48 | -0.91 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 202.50 | 18.15 | 20.60 | 19.38 | % | 0.10 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.05 | 2/20/2026 4:00:04 PM EST | |||
| 205.00 | 20.60 | 23.25 | 21.93 | % | 0.11 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 207.50 | 23.05 | 25.55 | 24.30 | % | 0.12 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 2/20/2026 4:00:04 PM EST | |||
| 210.00 | 25.55 | 28.00 | 26.78 | % | 0.13 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 212.50 | 28.05 | 30.55 | 29.30 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 215.00 | 30.45 | 33.05 | 31.75 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 220.00 | 35.50 | 38.05 | 36.78 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 225.00 | 40.55 | 42.65 | 41.60 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 230.00 | 45.55 | 48.20 | 46.88 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 235.00 | 50.05 | 53.25 | 51.65 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 240.00 | 55.35 | 58.30 | 56.83 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 245.00 | 59.75 | 63.25 | 61.50 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 250.00 | 64.80 | 68.30 | 66.55 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 255.00 | 69.65 | 73.35 | 71.50 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |