Options Chain for CHEVRON CORPORATION COM (CVX) - $201.44 as of 3/20/2026 11:15:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 105.50 | 108.15 | 106.83 | % | 1.12 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 100.00 | 100.55 | 103.35 | 101.95 | 80.25 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:03 PM EST |
| 105.00 | 95.65 | 98.75 | 97.20 | % | 0.93 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 110.00 | 90.55 | 93.00 | 91.78 | % | 0.83 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 115.00 | 86.05 | 88.75 | 87.40 | % | 0.76 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 120.00 | 80.70 | 83.20 | 81.95 | % | 0.68 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 125.00 | 75.70 | 78.70 | 77.20 | % | 0.62 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 130.00 | 70.90 | 73.70 | 72.30 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 135.00 | 65.80 | 68.05 | 66.93 | 45.65 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:03 PM EST |
| 140.00 | 61.00 | 63.75 | 62.38 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 145.00 | 55.80 | 58.25 | 57.03 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 150.00 | 50.90 | 53.75 | 52.33 | 31.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:03 PM EST |
| 155.00 | 46.15 | 48.85 | 47.50 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 160.00 | 41.00 | 43.90 | 42.45 | 20.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:03 PM EST |
| 165.00 | 36.25 | 38.40 | 37.33 | 38.57 | +15.76 | +69.10% | 0.23 | 8 | 50 | 0.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 170.00 | 30.85 | 33.50 | 32.18 | 34.58 | +2.30 | +7.13% | 0.19 | 1 | 28 | 0.75 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 172.50 | 28.30 | 31.50 | 29.90 | % | 0.17 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 175.00 | 26.45 | 28.60 | 27.53 | 29.80 | +3.80 | +14.62% | 0.16 | 1 | 52 | 0.67 | 0.99 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 177.50 | 23.50 | 26.00 | 24.75 | % | 0.14 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 3/20/2026 4:00:03 PM EST | |||
| 180.00 | 21.20 | 23.80 | 22.50 | 20.05 | 0.00 | 0.00% | 0.12 | 0 | 589 | 0.60 | 0.97 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 182.50 | 19.20 | 21.95 | 20.58 | 18.54 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.62 | 0.95 | 0.01 | -0.08 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 185.00 | 16.75 | 19.10 | 17.93 | 19.75 | +2.91 | +17.28% | 0.10 | 4 | 340 | 0.53 | 0.92 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 187.50 | 14.00 | 16.70 | 15.35 | 17.08 | +4.44 | +35.13% | 0.08 | 2 | 2 | 0.34 | 0.89 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 190.00 | 12.35 | 14.40 | 13.38 | 14.35 | +1.20 | +9.13% | 0.07 | 9 | 1,536 | 0.35 | 0.84 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 192.50 | 10.30 | 12.65 | 11.48 | 12.40 | +1.40 | +12.73% | 0.06 | 10 | 9 | 0.36 | 0.79 | 0.02 | -0.16 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 195.00 | 8.45 | 9.95 | 9.20 | 10.25 | +1.45 | +16.48% | 0.05 | 18 | 536 | 0.33 | 0.73 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 197.50 | 6.75 | 8.65 | 7.70 | 8.45 | +1.22 | +16.88% | 0.04 | 9 | 44 | 0.34 | 0.65 | 0.03 | -0.20 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 5.90 | 6.10 | 6.00 | 5.30 | -0.31 | -5.53% | 0.03 | 432 | 1,906 | 0.32 | 0.58 | 0.03 | -0.21 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 202.50 | 4.45 | 4.90 | 4.68 | 4.54 | +0.39 | +9.40% | 0.02 | 235 | 303 | 0.33 | 0.50 | 0.03 | -0.21 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 205.00 | 3.30 | 3.75 | 3.53 | 3.65 | +0.45 | +14.07% | 0.02 | 466 | 569 | 0.32 | 0.41 | 0.03 | -0.20 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 207.50 | 2.50 | 3.00 | 2.75 | 2.63 | +0.49 | +22.90% | 0.01 | 1,375 | 238 | 0.33 | 0.34 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 210.00 | 1.80 | 2.04 | 1.92 | 1.89 | +0.19 | +11.18% | 0.01 | 479 | 1,513 | 0.32 | 0.27 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 212.50 | 1.28 | 1.58 | 1.43 | 1.49 | +0.11 | +7.98% | 0.01 | 154 | 196 | 0.32 | 0.21 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 215.00 | 0.95 | 1.20 | 1.08 | 0.97 | +0.22 | +29.34% | 0.01 | 165 | 2,341 | 0.33 | 0.15 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 217.50 | 0.49 | 1.00 | 0.75 | 0.74 | -0.03 | -3.90% | 0.00 | 10 | 99 | 0.33 | 0.11 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 220.00 | 0.33 | 0.73 | 0.53 | 0.53 | +0.09 | +20.46% | 0.00 | 25 | 146 | 0.33 | 0.08 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 222.50 | 0.24 | 0.66 | 0.45 | 0.45 | +0.04 | +9.76% | 0.00 | 2 | 55 | 0.35 | 0.05 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 225.00 | 0.16 | 0.38 | 0.27 | 0.40 | +0.09 | +29.04% | 0.00 | 15 | 156 | 0.34 | 0.04 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 230.00 | 0.06 | 0.23 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 31 | 57 | 0.35 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.22 | 0.61 | 0.24 | +0.03 | +14.29% | 0.00 | 1 | 47 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.07 | 0.54 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.08 | +0.02 | +33.34% | 0.00 | 57 | 102 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 170.00 | 0.13 | 0.40 | 0.27 | 0.29 | +0.07 | +31.82% | 0.00 | 8 | 215 | 0.51 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 175.00 | 0.10 | 0.42 | 0.26 | 0.25 | -0.09 | -26.48% | 0.00 | 11 | 307 | 0.49 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 177.50 | 0.01 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.02 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 180.00 | 0.33 | 0.54 | 0.44 | 0.34 | -0.16 | -32.00% | 0.00 | 21 | 238 | 0.41 | -0.03 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 182.50 | 0.23 | 0.77 | 0.50 | 0.47 | -0.13 | -21.67% | 0.00 | 4 | 70 | 0.38 | -0.05 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 185.00 | 0.54 | 0.88 | 0.71 | 0.60 | -0.22 | -26.83% | 0.00 | 5 | 185 | 0.37 | -0.08 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 187.50 | 0.83 | 0.99 | 0.91 | 0.86 | -0.14 | -14.00% | 0.00 | 7 | 48 | 0.36 | -0.11 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 190.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.05 | -4.00% | 0.01 | 43 | 831 | 0.36 | -0.16 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 192.50 | 1.19 | 1.75 | 1.47 | 1.50 | -0.34 | -18.48% | 0.01 | 54 | 252 | 0.32 | -0.21 | 0.02 | -0.16 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 195.00 | 1.63 | 2.48 | 2.06 | 1.80 | -0.64 | -26.23% | 0.01 | 130 | 867 | 0.32 | -0.27 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 197.50 | 2.92 | 3.35 | 3.14 | 3.35 | +0.30 | +9.84% | 0.02 | 66 | 50 | 0.34 | -0.35 | 0.03 | -0.20 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 3.85 | 4.35 | 4.10 | 3.99 | -0.01 | -0.25% | 0.02 | 400 | 103 | 0.33 | -0.42 | 0.03 | -0.21 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 202.50 | 4.90 | 5.70 | 5.30 | 5.49 | -0.01 | -0.19% | 0.03 | 150 | 67 | 0.33 | -0.50 | 0.03 | -0.21 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 205.00 | 6.15 | 6.90 | 6.53 | 6.30 | -0.50 | -7.36% | 0.03 | 268 | 50 | 0.32 | -0.58 | 0.03 | -0.20 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 207.50 | 7.05 | 8.85 | 7.95 | 6.25 | -2.05 | -24.70% | 0.04 | 6 | 9 | 0.30 | -0.66 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 210.00 | 8.10 | 10.50 | 9.30 | 8.55 | -1.15 | -11.86% | 0.04 | 7 | 10 | 0.36 | -0.73 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 212.50 | 10.00 | 13.00 | 11.50 | % | 0.05 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.14 | 3/20/2026 4:00:03 PM EST | |||
| 215.00 | 12.30 | 14.75 | 13.53 | % | 0.06 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.12 | 3/20/2026 4:00:03 PM EST | |||
| 217.50 | 14.90 | 17.60 | 16.25 | % | 0.07 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.09 | 3/20/2026 4:00:03 PM EST | |||
| 220.00 | 17.25 | 19.80 | 18.53 | % | 0.08 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.07 | 3/20/2026 4:00:03 PM EST | |||
| 222.50 | 19.15 | 22.25 | 20.70 | % | 0.09 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.05 | 3/20/2026 4:00:03 PM EST | |||
| 225.00 | 21.65 | 25.00 | 23.33 | % | 0.10 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.04 | 3/20/2026 4:00:03 PM EST | |||
| 230.00 | 27.00 | 29.65 | 28.33 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 3/20/2026 4:00:03 PM EST | |||
| 235.00 | 31.35 | 34.55 | 32.95 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST | |||
| 240.00 | 36.95 | 39.60 | 38.28 | 49.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 245.00 | 41.95 | 44.60 | 43.28 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 250.00 | 46.95 | 49.50 | 48.23 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 255.00 | 51.25 | 55.00 | 53.13 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 260.00 | 56.30 | 60.30 | 58.30 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 265.00 | 61.30 | 65.10 | 63.20 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 270.00 | 66.25 | 70.20 | 68.23 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST |