Options Chain for CHEVRON CORPORATION COM (CVX) - $191.98 as of 3/12/2026 5:31:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 75.95 | 79.80 | 77.88 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 125.00 | 71.00 | 74.85 | 72.93 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 130.00 | 66.20 | 69.90 | 68.05 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 135.00 | 61.30 | 65.00 | 63.15 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 140.00 | 56.25 | 60.10 | 58.18 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 51.45 | 55.20 | 53.33 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 150.00 | 46.60 | 50.35 | 48.48 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 41.70 | 45.50 | 43.60 | % | 0.28 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 160.00 | 36.85 | 40.70 | 38.78 | % | 0.24 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 165.00 | 32.60 | 36.05 | 34.33 | % | 0.21 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 170.00 | 28.10 | 31.35 | 29.73 | % | 0.17 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 175.00 | 23.60 | 26.15 | 24.88 | 23.65 | % | 0.14 | 1 | 0 | 0.34 | 0.87 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 180.00 | 19.35 | 22.80 | 21.08 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 185.00 | 15.05 | 19.05 | 17.05 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.01 | -0.08 | 3/12/2026 4:00:03 PM EST | |||
| 190.00 | 11.55 | 15.55 | 13.55 | 13.40 | % | 0.07 | 13 | 0 | 0.32 | 0.66 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 195.00 | 8.65 | 12.25 | 10.45 | 11.00 | % | 0.05 | 10 | 0 | 0.31 | 0.57 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 200.00 | 7.00 | 9.00 | 8.00 | 8.22 | % | 0.04 | 64 | 0 | 0.31 | 0.48 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 205.00 | 5.80 | 7.20 | 6.50 | 6.20 | % | 0.03 | 102 | 0 | 0.31 | 0.40 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 210.00 | 4.00 | 6.00 | 5.00 | 4.44 | % | 0.02 | 111 | 0 | 0.31 | 0.32 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 215.00 | 1.25 | 5.40 | 3.33 | % | 0.02 | 0 | 0 | 0.31 | 0.24 | 0.01 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 220.00 | 1.55 | 4.40 | 2.98 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.01 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 225.00 | 0.10 | 3.80 | 1.95 | 1.95 | % | 0.01 | 26 | 0 | 0.30 | 0.13 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 175.00 | 0.21 | 4.00 | 2.11 | 2.49 | % | 0.01 | 100 | 0 | 0.31 | -0.13 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 180.00 | 0.86 | 4.85 | 2.86 | 3.02 | % | 0.02 | 102 | 0 | 0.31 | -0.19 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 185.00 | 2.05 | 6.05 | 4.05 | 3.55 | % | 0.02 | 22 | 0 | 0.32 | -0.26 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 190.00 | 3.75 | 7.60 | 5.68 | % | 0.03 | 0 | 0 | 0.31 | -0.34 | 0.02 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 195.00 | 5.55 | 9.40 | 7.48 | 7.40 | % | 0.04 | 3 | 0 | 0.30 | -0.43 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 200.00 | 8.90 | 11.95 | 10.43 | 10.90 | % | 0.05 | 3 | 0 | 0.32 | -0.52 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 205.00 | 11.25 | 14.95 | 13.10 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.02 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 210.00 | 14.45 | 18.40 | 16.43 | 14.60 | % | 0.08 | 8 | 0 | 0.30 | -0.68 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 215.00 | 18.95 | 22.35 | 20.65 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 220.00 | 23.30 | 26.20 | 24.75 | % | 0.11 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 225.00 | 27.70 | 30.55 | 29.13 | % | 0.13 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 230.00 | 31.80 | 35.05 | 33.43 | % | 0.15 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 235.00 | 36.45 | 40.15 | 38.30 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 240.00 | 41.25 | 44.95 | 43.10 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 245.00 | 46.10 | 49.95 | 48.03 | % | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 50.95 | 54.95 | 52.95 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 255.00 | 55.90 | 59.90 | 57.90 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 260.00 | 60.95 | 64.75 | 62.85 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST |