Options Chain for CHEVRON CORPORATION COM (CVX) - $183.74 as of 2/13/2026 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 106.50 | 110.40 | 108.45 | % | 1.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 80.00 | 101.50 | 105.40 | 103.45 | % | 1.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 96.50 | 100.40 | 98.45 | % | 1.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 91.50 | 95.40 | 93.45 | % | 1.04 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 86.50 | 90.40 | 88.45 | % | 0.93 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 82.20 | 84.80 | 83.50 | 83.96 | +14.21 | +20.38% | 0.83 | 11 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 76.50 | 80.40 | 78.45 | % | 0.75 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 71.50 | 75.40 | 73.45 | 57.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:58 PM EST |
| 115.00 | 66.80 | 70.40 | 68.60 | 69.30 | +19.36 | +38.77% | 0.60 | 95 | 22 | 0.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 120.00 | 62.00 | 65.40 | 63.70 | 36.92 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 56.50 | 60.40 | 58.45 | 59.75 | +0.75 | +1.28% | 0.47 | 145 | 34 | 0.61 | 0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 51.50 | 55.40 | 53.45 | 54.11 | +1.50 | +2.86% | 0.41 | 1 | 53 | 0.56 | 0.98 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 47.25 | 49.80 | 48.53 | 47.15 | 0.00 | 0.00% | 0.36 | 0 | 69 | 0.47 | 0.97 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 42.75 | 45.05 | 43.90 | 41.16 | 0.00 | 0.00% | 0.31 | 0 | 360 | 0.44 | 0.95 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 38.05 | 40.50 | 39.28 | 38.34 | -0.20 | -0.52% | 0.27 | 1 | 439 | 0.43 | 0.94 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 33.30 | 35.60 | 34.45 | 33.97 | +1.52 | +4.69% | 0.23 | 1 | 2,004 | 0.38 | 0.91 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 28.95 | 30.60 | 29.78 | 29.62 | +0.36 | +1.23% | 0.19 | 29 | 1,084 | 0.28 | 0.88 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 160.00 | 24.70 | 25.60 | 25.15 | 25.75 | +0.43 | +1.70% | 0.16 | 136 | 1,853 | 0.27 | 0.84 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 165.00 | 20.55 | 21.55 | 21.05 | 21.65 | +0.15 | +0.70% | 0.13 | 657 | 1,554 | 0.26 | 0.79 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 16.60 | 18.00 | 17.30 | 17.29 | +0.31 | +1.83% | 0.10 | 840 | 2,945 | 0.26 | 0.74 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 13.50 | 14.50 | 14.00 | 14.10 | -0.07 | -0.50% | 0.08 | 59 | 4,167 | 0.26 | 0.66 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 180.00 | 10.75 | 11.00 | 10.88 | 10.95 | +0.30 | +2.82% | 0.06 | 720 | 3,046 | 0.25 | 0.58 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 8.20 | 8.40 | 8.30 | 8.50 | +0.50 | +6.25% | 0.04 | 124 | 1,944 | 0.25 | 0.49 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 190.00 | 6.10 | 6.30 | 6.20 | 6.20 | +0.25 | +4.21% | 0.03 | 102 | 2,586 | 0.25 | 0.40 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 195.00 | 4.45 | 4.65 | 4.55 | 4.50 | -0.05 | -1.10% | 0.02 | 56 | 1,433 | 0.25 | 0.32 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 200.00 | 3.15 | 3.40 | 3.28 | 3.27 | -0.03 | -0.91% | 0.02 | 10,689 | 1,705 | 0.25 | 0.25 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 210.00 | 1.55 | 2.07 | 1.81 | 1.90 | -0.09 | -4.53% | 0.01 | 17 | 416 | 0.26 | 0.16 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 220.00 | 0.83 | 1.24 | 1.04 | 0.95 | -0.25 | -20.84% | 0.00 | 42 | 333 | 0.27 | 0.10 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 230.00 | 0.52 | 0.78 | 0.65 | 0.62 | -0.10 | -13.89% | 0.00 | 150 | 517 | 0.28 | 0.06 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 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 | 0.99 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.26 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.57 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 115.00 | 0.02 | 0.45 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 120.00 | 0.08 | 0.46 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,332 | 0.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 0.12 | 0.56 | 0.34 | 0.34 | -0.07 | -17.08% | 0.00 | 1 | 885 | 0.40 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 0.18 | 0.74 | 0.46 | 0.36 | 0.00 | 0.00% | 0.00 | 1 | 602 | 0.38 | -0.02 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 0.35 | 0.64 | 0.50 | 0.43 | -0.08 | -15.69% | 0.00 | 1 | 2,470 | 0.36 | -0.03 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 0.40 | 0.88 | 0.64 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,474 | 0.34 | -0.05 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 0.61 | 1.10 | 0.86 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2,646 | 0.32 | -0.06 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 1.02 | 1.31 | 1.17 | 1.03 | -0.18 | -14.88% | 0.01 | 43 | 2,394 | 0.31 | -0.09 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 1.19 | 1.70 | 1.45 | 1.55 | +0.05 | +3.34% | 0.01 | 17 | 1,223 | 0.29 | -0.12 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 160.00 | 1.78 | 2.39 | 2.09 | 2.07 | -0.07 | -3.28% | 0.01 | 4 | 943 | 0.28 | -0.16 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 165.00 | 2.80 | 2.98 | 2.89 | 2.79 | -0.46 | -14.16% | 0.02 | 26 | 967 | 0.27 | -0.21 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 3.90 | 4.15 | 4.03 | 3.85 | -0.65 | -14.45% | 0.02 | 8 | 746 | 0.26 | -0.26 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 5.35 | 5.65 | 5.50 | 5.50 | -0.40 | -6.78% | 0.03 | 12 | 458 | 0.26 | -0.34 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 180.00 | 7.25 | 7.95 | 7.60 | 7.05 | -0.95 | -11.88% | 0.04 | 54 | 872 | 0.26 | -0.42 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 9.60 | 10.00 | 9.80 | 9.90 | -0.45 | -4.35% | 0.05 | 18 | 283 | 0.25 | -0.51 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 190.00 | 12.55 | 12.95 | 12.75 | 12.85 | -0.61 | -4.54% | 0.07 | 31 | 42 | 0.25 | -0.60 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 195.00 | 15.15 | 17.25 | 16.20 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.25 | -0.68 | 0.02 | -0.04 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 200.00 | 18.75 | 21.20 | 19.98 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.25 | -0.75 | 0.01 | -0.04 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 210.00 | 27.55 | 29.85 | 28.70 | 30.86 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.26 | -0.84 | 0.01 | -0.03 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 220.00 | 37.05 | 39.30 | 38.18 | 65.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.02 | 11/17/2025 | 2/13/2026 3:59:58 PM EST |
| 230.00 | 46.35 | 50.25 | 48.30 | % | 0.21 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.02 | 2/13/2026 3:59:58 PM EST |