Options Chain for CHEVRON CORPORATION COM (CVX) - $198.97 as of 4/3/2026 7:25:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 72.20 | 76.35 | 74.28 | % | 0.59 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 130.00 | 67.25 | 71.40 | 69.33 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 135.00 | 62.35 | 66.15 | 64.25 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 140.00 | 57.40 | 61.25 | 59.33 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 145.00 | 52.50 | 56.10 | 54.30 | % | 0.37 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 150.00 | 48.60 | 51.20 | 49.90 | % | 0.33 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 155.00 | 43.45 | 46.35 | 44.90 | % | 0.29 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 160.00 | 38.60 | 41.55 | 40.08 | % | 0.25 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 165.00 | 33.90 | 36.00 | 34.95 | % | 0.21 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 170.00 | 29.65 | 32.25 | 30.95 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 175.00 | 25.20 | 27.80 | 26.50 | % | 0.15 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 180.00 | 20.30 | 23.60 | 21.95 | 23.50 | % | 0.12 | 23 | 0 | 0.35 | 0.79 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 185.00 | 16.65 | 19.70 | 18.18 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 190.00 | 12.80 | 15.35 | 14.08 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 195.00 | 10.05 | 12.25 | 11.15 | 11.65 | % | 0.06 | 5 | 0 | 0.32 | 0.58 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 200.00 | 7.80 | 9.50 | 8.65 | 9.60 | % | 0.04 | 1 | 0 | 0.32 | 0.49 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 205.00 | 5.15 | 7.25 | 6.20 | 7.05 | % | 0.03 | 1 | 0 | 0.31 | 0.40 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 210.00 | 3.25 | 5.30 | 4.28 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.02 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 215.00 | 2.50 | 4.00 | 3.25 | 3.35 | % | 0.02 | 2 | 0 | 0.31 | 0.25 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 220.00 | 0.64 | 4.30 | 2.47 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 225.00 | 1.33 | 3.20 | 2.27 | 1.75 | % | 0.01 | 4 | 0 | 0.34 | 0.15 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 230.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.86 | 0.93 | 1.21 | % | 0.00 | 2 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 145.00 | 0.04 | 1.59 | 0.82 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 155.00 | 0.13 | 1.25 | 0.69 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 160.00 | 0.44 | 1.59 | 1.02 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 165.00 | 0.87 | 1.72 | 1.30 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 170.00 | 1.13 | 2.29 | 1.71 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 175.00 | 1.61 | 3.90 | 2.76 | % | 0.02 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 180.00 | 1.07 | 4.80 | 2.94 | % | 0.02 | 0 | 0 | 0.33 | -0.21 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 185.00 | 3.00 | 5.80 | 4.40 | 5.90 | % | 0.02 | 5 | 0 | 0.34 | -0.26 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 190.00 | 5.30 | 7.05 | 6.18 | 5.70 | % | 0.03 | 5 | 0 | 0.35 | -0.33 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 195.00 | 5.95 | 8.70 | 7.33 | 7.70 | % | 0.04 | 2 | 0 | 0.31 | -0.42 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 200.00 | 9.50 | 11.00 | 10.25 | 9.60 | % | 0.05 | 1 | 0 | 0.32 | -0.51 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 205.00 | 12.05 | 13.95 | 13.00 | 13.00 | % | 0.06 | 1 | 0 | 0.31 | -0.60 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 210.00 | 14.70 | 17.70 | 16.20 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.02 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 215.00 | 18.50 | 21.40 | 19.95 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 220.00 | 22.60 | 25.25 | 23.93 | % | 0.11 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 225.00 | 27.55 | 29.80 | 28.68 | % | 0.13 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 230.00 | 31.60 | 34.20 | 32.90 | % | 0.14 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 235.00 | 36.30 | 39.25 | 37.78 | % | 0.16 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 240.00 | 41.05 | 44.20 | 42.63 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 245.00 | 45.90 | 48.95 | 47.43 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 250.00 | 50.80 | 54.15 | 52.48 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 255.00 | 55.70 | 58.90 | 57.30 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 260.00 | 60.60 | 63.95 | 62.28 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 265.00 | 65.55 | 68.45 | 67.00 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST |