Options Chain for CHEVRON CORPORATION COM (CVX) - $205.87 as of 3/25/2026 4:24:53 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 | 118.20 | 122.20 | 120.20 | 121.35 | % | 1.41 | 4 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 90.00 | 113.15 | 117.15 | 115.15 | % | 1.28 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 95.00 | 108.20 | 112.15 | 110.18 | % | 1.16 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 100.00 | 103.20 | 107.15 | 105.18 | % | 1.05 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 105.00 | 98.20 | 102.20 | 100.20 | % | 0.95 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 110.00 | 93.25 | 97.20 | 95.23 | % | 0.87 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 115.00 | 88.25 | 92.30 | 90.28 | % | 0.79 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 120.00 | 83.70 | 87.30 | 85.50 | % | 0.71 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 125.00 | 78.60 | 82.20 | 80.40 | 81.06 | % | 0.64 | 1 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 130.00 | 74.25 | 77.25 | 75.75 | % | 0.58 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 135.00 | 68.35 | 72.25 | 70.30 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 140.00 | 63.40 | 67.40 | 65.40 | % | 0.47 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 145.00 | 59.15 | 62.30 | 60.73 | % | 0.42 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 150.00 | 54.65 | 57.35 | 56.00 | 55.20 | % | 0.37 | 1 | 584 | 0.98 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 155.00 | 49.70 | 52.40 | 51.05 | 49.87 | 0.00 | 0.00% | 0.33 | 0 | 3,064 | 0.90 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 160.00 | 44.35 | 47.60 | 45.98 | % | 0.29 | 0 | 298 | 0.83 | 0.99 | 0.00 | -0.04 | 3/25/2026 3:59:59 PM EST | |||
| 165.00 | 40.05 | 42.50 | 41.28 | 44.50 | 0.00 | 0.00% | 0.25 | 0 | 483 | 0.76 | 0.98 | 0.00 | -0.05 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 170.00 | 35.05 | 37.60 | 36.33 | 37.56 | -1.35 | -3.47% | 0.21 | 11 | 2,201 | 0.69 | 0.96 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 175.00 | 29.90 | 32.20 | 31.05 | 31.84 | -1.00 | -3.05% | 0.18 | 3 | 1,847 | 0.57 | 0.94 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 177.50 | 27.70 | 30.35 | 29.03 | 26.75 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.59 | 0.93 | 0.01 | -0.08 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 180.00 | 25.10 | 27.65 | 26.38 | 26.72 | -0.78 | -2.84% | 0.15 | 24 | 1,782 | 0.54 | 0.92 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 182.50 | 22.95 | 25.60 | 24.28 | % | 0.13 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.10 | 3/25/2026 3:59:59 PM EST | |||
| 185.00 | 20.30 | 22.40 | 21.35 | 22.17 | -0.63 | -2.77% | 0.12 | 11 | 2,465 | 0.32 | 0.89 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 187.50 | 18.15 | 20.65 | 19.40 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.34 | 0.87 | 0.01 | -0.10 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 190.00 | 16.20 | 18.00 | 17.10 | 17.00 | -1.33 | -7.26% | 0.09 | 32 | 3,043 | 0.33 | 0.84 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 192.50 | 14.00 | 16.05 | 15.03 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.32 | 0.81 | 0.02 | -0.12 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 195.00 | 11.80 | 13.90 | 12.85 | 13.28 | -0.92 | -6.48% | 0.07 | 233 | 3,346 | 0.30 | 0.78 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 197.50 | 10.20 | 11.60 | 10.90 | 11.63 | -2.43 | -17.29% | 0.06 | 7 | 8 | 0.30 | 0.73 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 200.00 | 8.45 | 9.95 | 9.20 | 9.30 | -1.20 | -11.43% | 0.05 | 95 | 12,557 | 0.29 | 0.67 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 202.50 | 7.25 | 7.65 | 7.45 | 7.80 | -1.04 | -11.77% | 0.04 | 19 | 53 | 0.28 | 0.61 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 205.00 | 5.80 | 6.10 | 5.95 | 6.00 | -1.35 | -18.37% | 0.03 | 44 | 82 | 0.27 | 0.53 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 207.50 | 4.60 | 4.90 | 4.75 | 4.50 | -1.55 | -25.62% | 0.02 | 157 | 579 | 0.27 | 0.46 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 210.00 | 3.55 | 3.80 | 3.68 | 3.60 | -1.36 | -27.42% | 0.02 | 582 | 5,316 | 0.26 | 0.39 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 212.50 | 2.71 | 2.95 | 2.83 | 2.87 | -0.97 | -25.26% | 0.01 | 112 | 74 | 0.26 | 0.32 | 0.03 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 215.00 | 2.03 | 2.21 | 2.12 | 2.06 | -1.04 | -33.55% | 0.01 | 290 | 78 | 0.27 | 0.26 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 217.50 | 1.53 | 1.67 | 1.60 | 1.62 | -1.03 | -38.87% | 0.01 | 101 | 116 | 0.27 | 0.21 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 220.00 | 1.10 | 1.32 | 1.21 | 1.19 | -0.65 | -35.33% | 0.01 | 292 | 6,031 | 0.27 | 0.17 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 222.50 | 0.85 | 1.08 | 0.97 | 0.97 | -0.47 | -32.64% | 0.00 | 9 | 20 | 0.28 | 0.14 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 225.00 | 0.62 | 0.85 | 0.74 | 0.96 | -0.35 | -26.72% | 0.00 | 640 | 1,721 | 0.28 | 0.11 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 230.00 | 0.42 | 0.50 | 0.46 | 0.46 | -0.25 | -35.22% | 0.00 | 102 | 1,539 | 0.30 | 0.07 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 235.00 | 0.06 | 0.52 | 0.29 | 0.39 | -0.16 | -29.10% | 0.00 | 4 | 58 | 0.30 | 0.04 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 240.00 | 0.12 | 0.31 | 0.22 | 0.45 | +0.06 | +15.39% | 0.00 | 68 | 2,760 | 0.33 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 245.00 | 0.01 | 0.49 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 31 | 17 | 0.34 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 250.00 | 0.03 | 0.27 | 0.15 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 941 | 0.36 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.00 | 14 | 375 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 90.00 | 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 | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 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 | 1.95 | 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 | 1.84 | 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 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.68 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 0.22 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 2 | 3,497 | 0.54 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 160.00 | 0.12 | 0.22 | 0.17 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 1,095 | 0.49 | -0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 165.00 | 0.20 | 0.40 | 0.30 | 0.23 | -0.04 | -14.82% | 0.00 | 30 | 1,477 | 0.48 | -0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 170.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.07 | -17.95% | 0.00 | 50 | 1,546 | 0.43 | -0.04 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 175.00 | 0.30 | 0.58 | 0.44 | 0.45 | -0.05 | -10.00% | 0.00 | 15 | 1,840 | 0.40 | -0.06 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 177.50 | 0.38 | 0.60 | 0.49 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | -0.07 | 0.01 | -0.08 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 180.00 | 0.57 | 0.66 | 0.62 | 0.62 | -0.06 | -8.83% | 0.00 | 447 | 4,406 | 0.37 | -0.08 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 182.50 | 0.56 | 0.83 | 0.70 | 0.69 | -0.20 | -22.48% | 0.00 | 4 | 13 | 0.35 | -0.10 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 185.00 | 0.78 | 1.00 | 0.89 | 0.87 | -0.09 | -9.38% | 0.00 | 7,393 | 2,791 | 0.34 | -0.11 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 187.50 | 1.00 | 1.22 | 1.11 | 1.11 | +0.16 | +16.85% | 0.01 | 126 | 81 | 0.33 | -0.13 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 190.00 | 1.27 | 1.43 | 1.35 | 1.34 | -0.09 | -6.30% | 0.01 | 97 | 2,743 | 0.32 | -0.16 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 192.50 | 1.51 | 1.68 | 1.60 | 1.71 | +0.07 | +4.27% | 0.01 | 164 | 303 | 0.30 | -0.19 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 195.00 | 2.05 | 2.11 | 2.08 | 2.10 | -0.01 | -0.48% | 0.01 | 149 | 1,667 | 0.30 | -0.22 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 197.50 | 2.55 | 2.71 | 2.63 | 2.62 | +0.07 | +2.75% | 0.01 | 203 | 111 | 0.29 | -0.27 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 200.00 | 3.30 | 3.50 | 3.40 | 3.47 | -0.03 | -0.86% | 0.02 | 6,661 | 1,328 | 0.28 | -0.33 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 202.50 | 4.15 | 4.40 | 4.28 | 4.26 | +0.50 | +13.30% | 0.02 | 7 | 94 | 0.28 | -0.39 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 205.00 | 5.20 | 5.80 | 5.50 | 5.30 | +0.05 | +0.96% | 0.03 | 254 | 118 | 0.28 | -0.47 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 207.50 | 6.45 | 7.00 | 6.73 | 6.81 | -0.04 | -0.59% | 0.03 | 9 | 105 | 0.28 | -0.54 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 210.00 | 7.95 | 8.75 | 8.35 | 8.26 | +0.46 | +5.90% | 0.04 | 17 | 761 | 0.28 | -0.61 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 212.50 | 9.60 | 10.60 | 10.10 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.68 | 0.03 | -0.11 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 215.00 | 11.35 | 12.55 | 11.95 | % | 0.06 | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.10 | 3/25/2026 3:59:59 PM EST | |||
| 217.50 | 13.30 | 14.60 | 13.95 | % | 0.06 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.09 | 3/25/2026 3:59:59 PM EST | |||
| 220.00 | 14.55 | 16.55 | 15.55 | 13.15 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.30 | -0.83 | 0.02 | -0.08 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 222.50 | 16.90 | 18.65 | 17.78 | % | 0.08 | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.07 | 3/25/2026 3:59:59 PM EST | |||
| 225.00 | 19.25 | 21.25 | 20.25 | % | 0.09 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.06 | 3/25/2026 3:59:59 PM EST | |||
| 230.00 | 23.25 | 25.75 | 24.50 | % | 0.11 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.04 | 3/25/2026 3:59:59 PM EST | |||
| 235.00 | 28.20 | 31.25 | 29.73 | % | 0.13 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 3/25/2026 3:59:59 PM EST | |||
| 240.00 | 33.05 | 37.05 | 35.05 | % | 0.15 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 3/25/2026 3:59:59 PM EST | |||
| 245.00 | 38.05 | 41.95 | 40.00 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 250.00 | 43.05 | 46.55 | 44.80 | 42.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.63 | -0.99 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 260.00 | 53.05 | 57.00 | 55.03 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 270.00 | 63.15 | 66.75 | 64.95 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST |