Options Chain for CHEVRON CORPORATION COM (CVX) - $201.73 as of 3/23/2026 10:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 128.50 | 131.20 | 129.85 | % | 1.73 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 80.00 | 123.55 | 126.35 | 124.95 | % | 1.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 85.00 | 118.60 | 121.15 | 119.88 | % | 1.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 90.00 | 113.60 | 116.00 | 114.80 | % | 1.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 95.00 | 108.65 | 111.85 | 110.25 | % | 1.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 100.00 | 103.70 | 106.55 | 105.13 | 83.96 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 4:00:07 PM EST |
| 105.00 | 98.75 | 101.90 | 100.33 | % | 0.96 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 110.00 | 93.80 | 96.95 | 95.38 | 90.31 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 115.00 | 88.70 | 91.80 | 90.25 | 85.29 | 0.00 | 0.00% | 0.78 | 0 | 126 | 0.91 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 120.00 | 83.90 | 87.05 | 85.48 | 80.63 | 0.00 | 0.00% | 0.71 | 0 | 208 | 0.82 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 125.00 | 79.00 | 81.70 | 80.35 | 75.66 | 0.00 | 0.00% | 0.64 | 0 | 232 | 0.79 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 130.00 | 74.00 | 76.95 | 75.48 | 70.51 | 0.00 | 0.00% | 0.58 | 0 | 705 | 0.76 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 135.00 | 69.10 | 72.05 | 70.58 | 66.48 | 0.00 | 0.00% | 0.52 | 0 | 268 | 0.72 | 1.00 | 0.00 | -0.02 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 140.00 | 64.35 | 67.20 | 65.78 | 61.52 | 0.00 | 0.00% | 0.47 | 0 | 362 | 0.63 | 0.99 | 0.00 | -0.02 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 145.00 | 59.55 | 62.20 | 60.88 | 56.00 | 0.00 | 0.00% | 0.42 | 0 | 455 | 0.59 | 0.99 | 0.00 | -0.03 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 150.00 | 55.00 | 56.80 | 55.90 | 53.00 | -2.50 | -4.51% | 0.37 | 7 | 1,876 | 0.53 | 0.98 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 155.00 | 50.10 | 52.35 | 51.23 | 50.55 | +1.10 | +2.23% | 0.33 | 3 | 937 | 0.54 | 0.97 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 160.00 | 45.65 | 47.50 | 46.58 | 45.27 | -0.48 | -1.05% | 0.29 | 53 | 1,666 | 0.51 | 0.96 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 165.00 | 40.40 | 42.30 | 41.35 | 40.85 | +2.35 | +6.11% | 0.25 | 2 | 1,672 | 0.43 | 0.94 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 170.00 | 37.00 | 37.60 | 37.30 | 37.00 | +1.45 | +4.08% | 0.22 | 20 | 3,112 | 0.41 | 0.91 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 175.00 | 32.10 | 32.75 | 32.43 | 31.59 | +1.09 | +3.58% | 0.19 | 22 | 4,309 | 0.38 | 0.89 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 180.00 | 26.85 | 28.80 | 27.83 | 27.17 | +0.70 | +2.65% | 0.15 | 27 | 3,235 | 0.32 | 0.85 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 185.00 | 22.90 | 24.35 | 23.63 | 22.15 | +0.20 | +0.92% | 0.13 | 18 | 1,665 | 0.32 | 0.82 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 190.00 | 18.40 | 20.00 | 19.20 | 19.52 | +1.72 | +9.67% | 0.10 | 350 | 3,116 | 0.29 | 0.77 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 195.00 | 15.30 | 16.35 | 15.83 | 15.60 | +1.17 | +8.11% | 0.08 | 53 | 2,324 | 0.30 | 0.71 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 200.00 | 12.50 | 12.90 | 12.70 | 12.52 | +1.29 | +11.49% | 0.06 | 468 | 9,251 | 0.30 | 0.64 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 210.00 | 7.10 | 7.60 | 7.35 | 6.88 | +0.68 | +10.97% | 0.03 | 845 | 2,872 | 0.29 | 0.45 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 220.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.35 | +10.15% | 0.02 | 351 | 3,891 | 0.28 | 0.28 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 230.00 | 1.63 | 2.00 | 1.82 | 1.84 | +0.04 | +2.23% | 0.01 | 459 | 1,612 | 0.28 | 0.17 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 240.00 | 0.87 | 1.10 | 0.99 | 0.91 | -0.19 | -17.28% | 0.00 | 149 | 241 | 0.29 | 0.10 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 250.00 | 0.51 | 0.59 | 0.55 | 0.51 | -0.19 | -27.15% | 0.00 | 202 | 354 | 0.31 | 0.05 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 260.00 | 0.24 | 0.50 | 0.37 | 0.64 | +0.19 | +42.23% | 0.00 | 10 | 411 | 0.33 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 270.00 | 0.08 | 0.62 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 280.00 | 0.06 | 0.57 | 0.32 | 0.83 | % | 0.00 | 1 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 290.00 | 0.01 | 0.53 | 0.27 | 0.98 | +0.61 | +164.87% | 0.00 | 1 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 300.00 | 0.01 | 0.25 | 0.13 | 0.17 | -0.18 | -51.43% | 0.00 | 2 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 3 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/23/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.23 | 0.62 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 5 | 95 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/23/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 120.00 | 0.03 | 0.82 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,335 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.72 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.63 | 0.32 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.68 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 135.00 | 0.11 | 0.71 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2,404 | 0.57 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 140.00 | 0.14 | 0.53 | 0.34 | 0.35 | +0.01 | +2.95% | 0.00 | 21 | 2,436 | 0.51 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 145.00 | 0.10 | 0.46 | 0.28 | 0.30 | -0.15 | -33.34% | 0.00 | 2 | 2,555 | 0.46 | -0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 150.00 | 0.17 | 0.49 | 0.33 | 0.38 | -0.13 | -25.49% | 0.00 | 26 | 4,602 | 0.44 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 155.00 | 0.30 | 0.54 | 0.42 | 0.56 | -0.07 | -11.12% | 0.00 | 8 | 1,356 | 0.42 | -0.03 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 160.00 | 0.48 | 0.81 | 0.65 | 0.64 | -0.23 | -26.44% | 0.00 | 10 | 1,321 | 0.41 | -0.04 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 165.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.38 | -32.21% | 0.00 | 32 | 1,398 | 0.39 | -0.06 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 170.00 | 0.86 | 1.15 | 1.01 | 1.09 | -0.57 | -34.34% | 0.01 | 45 | 1,322 | 0.37 | -0.09 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 175.00 | 1.19 | 1.61 | 1.40 | 1.40 | -0.76 | -35.19% | 0.01 | 130 | 2,174 | 0.36 | -0.11 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 180.00 | 1.70 | 1.98 | 1.84 | 1.85 | -0.83 | -30.97% | 0.01 | 343 | 2,355 | 0.34 | -0.15 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 185.00 | 2.37 | 2.63 | 2.50 | 2.57 | -0.83 | -24.42% | 0.01 | 81 | 1,120 | 0.32 | -0.18 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 190.00 | 3.30 | 3.65 | 3.48 | 3.56 | -0.91 | -20.36% | 0.02 | 199 | 2,214 | 0.32 | -0.23 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 195.00 | 4.55 | 4.80 | 4.68 | 5.02 | -0.98 | -16.34% | 0.02 | 105 | 876 | 0.30 | -0.29 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 200.00 | 6.20 | 6.45 | 6.33 | 6.39 | -1.86 | -22.55% | 0.03 | 961 | 1,005 | 0.30 | -0.36 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 210.00 | 10.90 | 11.25 | 11.08 | 11.40 | -1.08 | -8.66% | 0.05 | 109 | 725 | 0.29 | -0.55 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 220.00 | 16.65 | 19.00 | 17.83 | 19.00 | -0.55 | -2.82% | 0.08 | 11 | 248 | 0.29 | -0.72 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 230.00 | 25.00 | 27.00 | 26.00 | 29.33 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.29 | -0.83 | 0.01 | -0.06 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 240.00 | 34.35 | 37.10 | 35.73 | 43.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.90 | 0.01 | -0.04 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 250.00 | 44.35 | 47.00 | 45.68 | 46.90 | -6.20 | -11.68% | 0.18 | 2 | 0 | 0.48 | -0.95 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 260.00 | 53.85 | 56.85 | 55.35 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 270.00 | 63.70 | 66.80 | 65.25 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 280.00 | 73.75 | 76.80 | 75.28 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 290.00 | 83.65 | 86.80 | 85.23 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 300.00 | 94.05 | 96.80 | 95.43 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |