Options Chain for CHEVRON CORPORATION COM (CVX) - $183.87 as of 2/19/2026 11:23:34 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 | 88.65 | 92.75 | 90.70 | % | 0.95 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 100.00 | 83.90 | 87.75 | 85.83 | 80.25 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:51 PM EST |
| 105.00 | 79.45 | 82.80 | 81.13 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 110.00 | 73.70 | 77.80 | 75.75 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 115.00 | 68.75 | 72.85 | 70.80 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 120.00 | 63.80 | 67.95 | 65.88 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 125.00 | 59.60 | 62.90 | 61.25 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 130.00 | 54.30 | 57.95 | 56.13 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 135.00 | 49.00 | 53.00 | 51.00 | 45.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 12:58:51 PM EST |
| 140.00 | 44.80 | 48.05 | 46.43 | % | 0.33 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 2/19/2026 12:58:51 PM EST | |||
| 145.00 | 40.70 | 43.15 | 41.93 | % | 0.29 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 2/19/2026 12:58:51 PM EST | |||
| 150.00 | 35.70 | 38.30 | 37.00 | 31.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 12:58:51 PM EST |
| 155.00 | 30.95 | 33.20 | 32.08 | % | 0.21 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.05 | 2/19/2026 12:58:51 PM EST | |||
| 160.00 | 26.15 | 28.70 | 27.43 | 20.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | 0.93 | 0.01 | -0.06 | 2/17/2026 | 2/19/2026 12:58:51 PM EST |
| 165.00 | 21.80 | 24.15 | 22.98 | % | 0.14 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.07 | 2/19/2026 12:58:51 PM EST | |||
| 170.00 | 17.30 | 18.80 | 18.05 | 14.65 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.27 | 0.83 | 0.01 | -0.08 | 2/13/2026 | 2/19/2026 12:58:51 PM EST |
| 175.00 | 13.35 | 14.45 | 13.90 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | 0.76 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:58:51 PM EST |
| 180.00 | 9.90 | 11.05 | 10.48 | 10.19 | +1.64 | +19.19% | 0.06 | 35 | 63 | 0.28 | 0.67 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 185.00 | 7.05 | 7.90 | 7.48 | 7.90 | +1.90 | +31.67% | 0.04 | 83 | 152 | 0.27 | 0.56 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 190.00 | 4.75 | 5.60 | 5.18 | 5.30 | +1.32 | +33.17% | 0.03 | 14 | 439 | 0.27 | 0.45 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 195.00 | 3.20 | 3.95 | 3.58 | 4.10 | +1.50 | +57.70% | 0.02 | 15 | 23 | 0.27 | 0.35 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 200.00 | 2.14 | 2.53 | 2.34 | 2.34 | +0.74 | +46.25% | 0.01 | 71 | 77 | 0.27 | 0.26 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 205.00 | 1.15 | 1.90 | 1.53 | 1.77 | +0.89 | +101.14% | 0.01 | 1 | 1 | 0.27 | 0.19 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 210.00 | 0.64 | 2.10 | 1.37 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.06 | 2/19/2026 12:58:51 PM EST | |||
| 215.00 | 0.40 | 1.69 | 1.05 | 0.78 | +0.26 | +50.00% | 0.00 | 20 | 1 | 0.32 | 0.10 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 220.00 | 0.00 | 1.54 | 0.77 | 0.50 | % | 0.00 | 5 | 0 | 0.40 | 0.06 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 12:58:51 PM EST | |
| 225.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 2/19/2026 12:58:51 PM EST | |||
| 230.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 2/19/2026 12:58:51 PM EST | |||
| 235.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/19/2026 12:58:51 PM EST | |||
| 240.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/19/2026 12:58:51 PM EST | |||
| 245.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 250.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 255.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 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 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 2/19/2026 12:58:51 PM EST | |||
| 140.00 | 0.00 | 1.56 | 0.78 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 12:58:51 PM EST |
| 145.00 | 0.00 | 1.79 | 0.90 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.01 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 12:58:51 PM EST |
| 150.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 2/19/2026 12:58:51 PM EST | |||
| 155.00 | 0.00 | 1.24 | 0.62 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.04 | 0.00 | -0.05 | 2/17/2026 | 2/19/2026 12:58:51 PM EST |
| 160.00 | 0.53 | 2.15 | 1.34 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.07 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 12:58:51 PM EST |
| 165.00 | 0.86 | 1.75 | 1.31 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.32 | -0.12 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 12:58:51 PM EST |
| 170.00 | 1.38 | 2.00 | 1.69 | 1.72 | -0.16 | -8.52% | 0.01 | 62 | 1 | 0.29 | -0.17 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 175.00 | 2.20 | 2.80 | 2.50 | 2.39 | -0.51 | -17.59% | 0.01 | 4 | 9 | 0.28 | -0.24 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 180.00 | 3.45 | 4.65 | 4.05 | 5.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.33 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 12:58:51 PM EST |
| 185.00 | 5.85 | 6.45 | 6.15 | 5.90 | -2.10 | -26.25% | 0.03 | 2 | 3 | 0.28 | -0.44 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 190.00 | 8.05 | 9.20 | 8.63 | 8.00 | -1.59 | -16.58% | 0.05 | 1 | 1 | 0.26 | -0.55 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 12:58:51 PM EST |
| 195.00 | 11.50 | 12.60 | 12.05 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.02 | -0.09 | 2/19/2026 12:58:51 PM EST | |||
| 200.00 | 15.35 | 16.65 | 16.00 | % | 0.08 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.08 | 2/19/2026 12:58:51 PM EST | |||
| 205.00 | 18.60 | 20.95 | 19.78 | % | 0.10 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.07 | 2/19/2026 12:58:51 PM EST | |||
| 210.00 | 23.25 | 25.55 | 24.40 | % | 0.12 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.06 | 2/19/2026 12:58:51 PM EST | |||
| 215.00 | 28.05 | 30.55 | 29.30 | % | 0.14 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 2/19/2026 12:58:51 PM EST | |||
| 220.00 | 32.95 | 35.50 | 34.23 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 2/19/2026 12:58:51 PM EST | |||
| 225.00 | 37.85 | 40.80 | 39.33 | % | 0.17 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 2/19/2026 12:58:51 PM EST | |||
| 230.00 | 42.75 | 46.80 | 44.78 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/19/2026 12:58:51 PM EST | |||
| 235.00 | 47.60 | 51.85 | 49.73 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/19/2026 12:58:51 PM EST | |||
| 240.00 | 52.70 | 56.30 | 54.50 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/19/2026 12:58:51 PM EST | |||
| 245.00 | 57.65 | 61.70 | 59.68 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 250.00 | 62.65 | 66.25 | 64.45 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST | |||
| 255.00 | 67.65 | 71.05 | 69.35 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:51 PM EST |