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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 99.00 | 103.10 | 101.05 | % | 1.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 90.00 | 94.05 | 98.10 | 96.08 | % | 1.07 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 95.00 | 89.10 | 93.15 | 91.13 | % | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 100.00 | 84.10 | 88.10 | 86.10 | 83.84 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 79.15 | 83.20 | 81.18 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 110.00 | 74.20 | 78.25 | 76.23 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 115.00 | 69.25 | 73.20 | 71.23 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 120.00 | 64.30 | 68.35 | 66.33 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 125.00 | 59.45 | 62.90 | 61.18 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 130.00 | 55.30 | 58.35 | 56.83 | 37.62 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 1/22/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 50.15 | 52.85 | 51.50 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 140.00 | 45.05 | 47.25 | 46.15 | % | 0.33 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 145.00 | 40.15 | 42.25 | 41.20 | 38.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 35.55 | 37.45 | 36.50 | 36.25 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.43 | 0.96 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 30.55 | 32.70 | 31.63 | 32.82 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.40 | 0.94 | 0.01 | -0.05 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 25.85 | 28.05 | 26.95 | 24.46 | 0.00 | 0.00% | 0.17 | 0 | 306 | 0.37 | 0.91 | 0.01 | -0.05 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 21.35 | 23.40 | 22.38 | 23.25 | 0.00 | 0.00% | 0.14 | 0 | 477 | 0.34 | 0.87 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 17.35 | 19.05 | 18.20 | 18.80 | +0.80 | +4.45% | 0.11 | 20 | 2,143 | 0.27 | 0.82 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 14.05 | 15.00 | 14.53 | 14.50 | -0.20 | -1.37% | 0.08 | 3 | 1,369 | 0.27 | 0.75 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 10.80 | 11.20 | 11.00 | 11.15 | +0.30 | +2.77% | 0.06 | 464 | 1,849 | 0.27 | 0.66 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 7.90 | 8.10 | 8.00 | 8.10 | +0.10 | +1.25% | 0.04 | 154 | 2,560 | 0.26 | 0.55 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 5.55 | 5.75 | 5.65 | 5.75 | 0.00 | 0.00% | 0.03 | 311 | 3,539 | 0.26 | 0.44 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 3.80 | 3.95 | 3.88 | 3.80 | -0.15 | -3.80% | 0.02 | 85 | 1,621 | 0.26 | 0.34 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 2.55 | 2.66 | 2.61 | 2.63 | -0.04 | -1.50% | 0.01 | 736 | 14,058 | 0.26 | 0.25 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 1.12 | 1.27 | 1.20 | 1.20 | -0.02 | -1.64% | 0.01 | 153 | 701 | 0.27 | 0.13 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.04 | -6.25% | 0.00 | 316 | 748 | 0.29 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 0.17 | 0.50 | 0.34 | 0.33 | -0.04 | -10.82% | 0.00 | 14 | 314 | 0.30 | 0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.02 | 0.43 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,919 | 0.31 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.54 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 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 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 13 | 0.50 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.58 | 0.29 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.51 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 0.04 | 0.64 | 0.34 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.39 | -0.02 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 0.13 | 0.49 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 2 | 208 | 0.36 | -0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 0.24 | 0.62 | 0.43 | 0.45 | +0.01 | +2.28% | 0.00 | 1 | 455 | 0.34 | -0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 0.42 | 1.02 | 0.72 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.34 | -0.06 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 0.87 | 1.00 | 0.94 | 1.00 | -0.10 | -9.10% | 0.01 | 36 | 716 | 0.31 | -0.09 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 1.33 | 1.50 | 1.42 | 1.38 | -0.17 | -10.97% | 0.01 | 65 | 900 | 0.30 | -0.13 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 2.02 | 2.12 | 2.07 | 2.07 | -0.31 | -13.03% | 0.01 | 64 | 1,322 | 0.29 | -0.18 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 3.05 | 3.15 | 3.10 | 3.05 | -0.35 | -10.30% | 0.02 | 53 | 1,259 | 0.28 | -0.25 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 4.50 | 4.65 | 4.58 | 4.60 | -0.45 | -8.92% | 0.03 | 93 | 2,941 | 0.27 | -0.34 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 6.50 | 6.70 | 6.60 | 6.50 | -0.70 | -9.73% | 0.04 | 68 | 656 | 0.26 | -0.45 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 9.15 | 9.35 | 9.25 | 9.25 | -0.50 | -5.13% | 0.05 | 48 | 257 | 0.26 | -0.56 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 12.10 | 13.85 | 12.98 | 12.85 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.28 | -0.66 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 15.80 | 17.15 | 16.48 | 16.43 | +0.87 | +5.60% | 0.08 | 3 | 3 | 0.27 | -0.75 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 24.40 | 26.50 | 25.45 | 24.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.87 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 34.00 | 36.15 | 35.08 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 230.00 | 43.20 | 45.85 | 44.53 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 240.00 | 53.20 | 56.40 | 54.80 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 62.50 | 66.50 | 64.50 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 260.00 | 72.50 | 76.55 | 74.53 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 270.00 | 82.50 | 86.50 | 84.50 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |