Options Chain for CHEVRON CORPORATION COM (CVX) - $206.79 as of 3/25/2026 12:45:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 109.65 | 112.00 | 110.83 | % | 1.17 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 100.00 | 104.05 | 107.05 | 105.55 | % | 1.06 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 105.00 | 99.15 | 102.05 | 100.60 | % | 0.96 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 110.00 | 94.00 | 97.05 | 95.53 | % | 0.87 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 115.00 | 89.05 | 92.05 | 90.55 | % | 0.79 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 120.00 | 83.80 | 87.05 | 85.43 | % | 0.71 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 125.00 | 79.30 | 82.10 | 80.70 | % | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 130.00 | 74.35 | 77.10 | 75.73 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 135.00 | 69.10 | 72.10 | 70.60 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 140.00 | 64.15 | 67.15 | 65.65 | % | 0.47 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 145.00 | 59.35 | 62.15 | 60.75 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 150.00 | 54.25 | 57.15 | 55.70 | % | 0.37 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 155.00 | 49.40 | 52.20 | 50.80 | % | 0.33 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 160.00 | 44.50 | 47.25 | 45.88 | % | 0.29 | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 165.00 | 39.50 | 42.30 | 40.90 | % | 0.25 | 0 | 9 | 0.89 | 1.00 | 0.00 | -0.02 | 3/25/2026 3:59:59 PM EST | |||
| 170.00 | 34.45 | 37.35 | 35.90 | % | 0.21 | 0 | 12 | 0.81 | 0.99 | 0.00 | -0.04 | 3/25/2026 3:59:59 PM EST | |||
| 175.00 | 29.55 | 32.00 | 30.78 | 31.43 | % | 0.18 | 3 | 11 | 0.67 | 0.97 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 177.50 | 27.25 | 30.00 | 28.63 | % | 0.16 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.07 | 3/25/2026 3:59:59 PM EST | |||
| 180.00 | 24.65 | 27.60 | 26.13 | 28.45 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.65 | 0.95 | 0.01 | -0.08 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 182.50 | 22.25 | 24.70 | 23.48 | % | 0.13 | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.09 | 3/25/2026 3:59:59 PM EST | |||
| 185.00 | 20.45 | 22.10 | 21.28 | 21.68 | +2.29 | +11.81% | 0.12 | 9 | 44 | 0.36 | 0.92 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 187.50 | 17.60 | 20.45 | 19.03 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.89 | 0.01 | -0.12 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 190.00 | 15.05 | 17.65 | 16.35 | 16.93 | -3.21 | -15.94% | 0.09 | 11 | 167 | 0.31 | 0.87 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 192.50 | 13.10 | 15.20 | 14.15 | 13.35 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.31 | 0.83 | 0.02 | -0.14 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 195.00 | 11.35 | 13.20 | 12.28 | 12.32 | -1.73 | -12.32% | 0.06 | 23 | 293 | 0.32 | 0.80 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 197.50 | 9.05 | 10.40 | 9.73 | 10.50 | -3.10 | -22.80% | 0.05 | 6 | 7 | 0.28 | 0.75 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 200.00 | 7.25 | 8.50 | 7.88 | 8.25 | -1.41 | -14.60% | 0.04 | 12 | 225 | 0.27 | 0.69 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 202.50 | 5.10 | 6.90 | 6.00 | 7.25 | -1.55 | -17.62% | 0.03 | 10 | 15 | 0.25 | 0.61 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 205.00 | 4.65 | 5.10 | 4.88 | 4.86 | -1.42 | -22.62% | 0.02 | 288 | 425 | 0.27 | 0.53 | 0.04 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 207.50 | 3.50 | 3.90 | 3.70 | 3.75 | -1.20 | -24.25% | 0.02 | 25 | 39 | 0.27 | 0.44 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 210.00 | 2.53 | 2.91 | 2.72 | 2.90 | -0.93 | -24.29% | 0.01 | 1,821 | 620 | 0.27 | 0.36 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 212.50 | 1.89 | 2.18 | 2.04 | 2.26 | -0.64 | -22.07% | 0.01 | 261 | 428 | 0.27 | 0.29 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 215.00 | 1.35 | 1.63 | 1.49 | 1.55 | -0.63 | -28.90% | 0.01 | 72 | 357 | 0.27 | 0.23 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 217.50 | 0.87 | 1.22 | 1.05 | 1.20 | -0.98 | -44.96% | 0.00 | 10 | 7 | 0.27 | 0.18 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 220.00 | 0.60 | 0.89 | 0.75 | 0.85 | -0.39 | -31.46% | 0.00 | 99 | 411 | 0.28 | 0.14 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 222.50 | 0.42 | 0.71 | 0.57 | 0.62 | -0.32 | -34.05% | 0.00 | 1 | 8 | 0.29 | 0.10 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 225.00 | 0.29 | 0.56 | 0.43 | 0.47 | -0.36 | -43.38% | 0.00 | 24 | 265 | 0.30 | 0.08 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.50 | 0.28 | 0.37 | -0.16 | -30.19% | 0.00 | 7 | 20 | 0.31 | 0.04 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 235.00 | 0.01 | 0.32 | 0.17 | 0.11 | -0.21 | -65.63% | 0.00 | 4 | 98 | 0.31 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 7 | 31 | 0.40 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 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 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 130.00 | 0.01 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.32 | 0.17 | 0.24 | +0.02 | +9.10% | 0.00 | 2 | 213 | 0.54 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.44 | 0.22 | 0.20 | % | 0.00 | 1 | 23 | 0.62 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.51 | -0.01 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 175.00 | 0.06 | 0.37 | 0.22 | 0.25 | -0.06 | -19.36% | 0.00 | 4 | 176 | 0.40 | -0.03 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 177.50 | 0.05 | 0.42 | 0.24 | 0.28 | % | 0.00 | 1 | 0 | 0.38 | -0.04 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 180.00 | 0.36 | 0.44 | 0.40 | 0.40 | -0.02 | -4.77% | 0.00 | 14 | 158 | 0.40 | -0.05 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 182.50 | 0.35 | 0.61 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.09 | 3/25/2026 3:59:59 PM EST | |||
| 185.00 | 0.52 | 0.69 | 0.61 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.37 | -0.08 | 0.01 | -0.10 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 187.50 | 0.57 | 0.91 | 0.74 | 0.71 | -0.38 | -34.87% | 0.00 | 1 | 2 | 0.35 | -0.11 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 190.00 | 0.78 | 0.99 | 0.89 | 0.88 | -0.17 | -16.19% | 0.00 | 44 | 216 | 0.33 | -0.13 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 192.50 | 1.02 | 1.31 | 1.17 | 1.17 | -0.08 | -6.40% | 0.01 | 5 | 21 | 0.32 | -0.17 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 195.00 | 1.37 | 1.64 | 1.51 | 1.50 | -0.01 | -0.67% | 0.01 | 15 | 73 | 0.31 | -0.20 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 197.50 | 1.84 | 2.29 | 2.07 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.30 | -0.25 | 0.03 | -0.15 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 200.00 | 2.46 | 2.87 | 2.67 | 2.49 | -0.16 | -6.04% | 0.01 | 57 | 66 | 0.29 | -0.31 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 202.50 | 3.35 | 3.80 | 3.58 | 3.50 | +0.30 | +9.38% | 0.02 | 16 | 52 | 0.29 | -0.39 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 205.00 | 4.35 | 4.90 | 4.63 | 4.60 | +0.17 | +3.84% | 0.02 | 114 | 317 | 0.28 | -0.47 | 0.04 | -0.16 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 207.50 | 5.50 | 6.35 | 5.93 | 5.70 | +0.10 | +1.79% | 0.03 | 129 | 86 | 0.28 | -0.56 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 210.00 | 7.10 | 7.75 | 7.43 | 6.90 | +0.12 | +1.77% | 0.04 | 24 | 167 | 0.28 | -0.64 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 212.50 | 8.30 | 10.10 | 9.20 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | -0.71 | 0.03 | -0.13 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 215.00 | 10.10 | 12.00 | 11.05 | 10.60 | +1.60 | +17.78% | 0.05 | 1 | 20 | 0.32 | -0.77 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 217.50 | 11.70 | 14.40 | 13.05 | % | 0.06 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.11 | 3/25/2026 3:59:59 PM EST | |||
| 220.00 | 14.05 | 16.75 | 15.40 | % | 0.07 | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.09 | 3/25/2026 3:59:59 PM EST | |||
| 222.50 | 15.95 | 18.95 | 17.45 | % | 0.08 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.07 | 3/25/2026 3:59:59 PM EST | |||
| 225.00 | 18.80 | 21.40 | 20.10 | % | 0.09 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.06 | 3/25/2026 3:59:59 PM EST | |||
| 230.00 | 23.20 | 26.25 | 24.73 | % | 0.11 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 3/25/2026 3:59:59 PM EST | |||
| 235.00 | 28.15 | 30.90 | 29.53 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 3/25/2026 3:59:59 PM EST | |||
| 240.00 | 33.15 | 36.25 | 34.70 | % | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 245.00 | 38.15 | 41.05 | 39.60 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 250.00 | 43.15 | 46.25 | 44.70 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 255.00 | 48.15 | 51.00 | 49.58 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 260.00 | 53.15 | 56.25 | 54.70 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 265.00 | 58.15 | 61.25 | 59.70 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 270.00 | 63.15 | 65.90 | 64.53 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST |