Options Chain for CHEVRON CORPORATION COM (CVX) - $189.60 as of 4/10/2026 7:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 72.25 | 76.10 | 74.18 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 110.00 | 67.40 | 71.10 | 69.25 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 115.00 | 62.20 | 66.05 | 64.13 | % | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 120.00 | 57.50 | 61.15 | 59.33 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 125.00 | 52.35 | 56.15 | 54.25 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 130.00 | 47.40 | 51.25 | 49.33 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 135.00 | 42.60 | 46.35 | 44.48 | % | 0.33 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 140.00 | 37.80 | 41.40 | 39.60 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 145.00 | 33.65 | 36.40 | 35.03 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 150.00 | 28.75 | 31.45 | 30.10 | % | 0.20 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 155.00 | 23.80 | 26.65 | 25.23 | % | 0.16 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 160.00 | 19.50 | 22.05 | 20.78 | 30.70 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.48 | 0.94 | 0.01 | -0.02 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 165.00 | 15.25 | 16.75 | 16.00 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | 0.89 | 0.01 | -0.04 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 170.00 | 11.40 | 12.95 | 12.18 | 12.80 | % | 0.07 | 1 | 0 | 0.31 | 0.83 | 0.01 | -0.05 | 4/17/2026 | 4/16/2026 4:00:10 PM EST | |
| 175.00 | 8.15 | 9.85 | 9.00 | 13.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | 0.76 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 180.00 | 5.55 | 6.90 | 6.23 | 6.52 | -5.03 | -43.55% | 0.03 | 12 | 15 | 0.29 | 0.68 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 185.00 | 3.70 | 4.30 | 4.00 | 4.10 | -3.04 | -42.58% | 0.02 | 3 | 278 | 0.29 | 0.58 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 190.00 | 2.41 | 3.20 | 2.81 | 2.40 | -3.49 | -59.26% | 0.01 | 6 | 16 | 0.28 | 0.47 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 195.00 | 1.53 | 2.16 | 1.85 | 1.69 | -2.41 | -58.78% | 0.01 | 22 | 15 | 0.27 | 0.36 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 200.00 | 1.10 | 1.35 | 1.23 | 1.40 | -1.49 | -51.56% | 0.01 | 7 | 115 | 0.29 | 0.27 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 205.00 | 0.65 | 2.83 | 1.74 | 0.90 | -1.34 | -59.83% | 0.01 | 5 | 17 | 0.27 | 0.20 | 0.01 | -0.06 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 210.00 | 0.35 | 0.68 | 0.52 | 0.47 | -0.84 | -64.13% | 0.00 | 2 | 64 | 0.28 | 0.14 | 0.01 | -0.05 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 1.74 | 0.87 | 0.46 | -0.26 | -36.12% | 0.00 | 1 | 21 | 0.31 | 0.10 | 0.01 | -0.04 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.44 | -0.20 | -31.25% | 0.00 | 11 | 62 | 0.31 | 0.07 | 0.01 | -0.03 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 0.58 | 0.29 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.32 | 0.05 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.03 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 0.69 | 0.35 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.68 | 0.34 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 1.06 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.92 | 0.46 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 1.29 | 0.65 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 155.00 | 0.63 | 1.19 | 0.91 | % | 0.01 | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 160.00 | 1.06 | 1.41 | 1.24 | 1.35 | +0.52 | +62.66% | 0.01 | 20 | 158 | 0.34 | -0.06 | 0.01 | -0.02 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 165.00 | 1.75 | 2.28 | 2.02 | 2.10 | +0.53 | +33.76% | 0.01 | 11 | 13 | 0.33 | -0.11 | 0.01 | -0.04 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 170.00 | 2.85 | 3.55 | 3.20 | 3.25 | +0.98 | +43.18% | 0.02 | 1 | 42 | 0.31 | -0.17 | 0.01 | -0.05 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 175.00 | 4.45 | 5.70 | 5.08 | 5.01 | +2.42 | +93.44% | 0.03 | 172 | 21 | 0.31 | -0.24 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 180.00 | 6.30 | 8.10 | 7.20 | 7.36 | +3.16 | +75.24% | 0.04 | 1 | 45 | 0.29 | -0.32 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 185.00 | 10.00 | 11.65 | 10.83 | 10.61 | +4.37 | +70.04% | 0.06 | 22 | 22 | 0.28 | -0.42 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 190.00 | 14.10 | 14.95 | 14.53 | 14.40 | +5.46 | +61.08% | 0.08 | 106 | 27 | 0.28 | -0.53 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 195.00 | 17.25 | 19.60 | 18.43 | 11.97 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.30 | -0.64 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 200.00 | 21.65 | 24.35 | 23.00 | 17.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.30 | -0.73 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 205.00 | 26.20 | 28.90 | 27.55 | 21.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | -0.80 | 0.01 | -0.06 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 210.00 | 30.95 | 33.45 | 32.20 | 26.65 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.33 | -0.86 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 215.00 | 35.80 | 38.30 | 37.05 | % | 0.17 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 4/16/2026 4:00:10 PM EST | |||
| 220.00 | 40.70 | 43.40 | 42.05 | % | 0.19 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 4/16/2026 4:00:10 PM EST | |||
| 225.00 | 45.60 | 48.35 | 46.98 | % | 0.21 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 230.00 | 50.55 | 53.80 | 52.18 | % | 0.23 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 4/16/2026 4:00:10 PM EST | |||
| 235.00 | 55.30 | 59.25 | 57.28 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 240.00 | 60.30 | 64.00 | 62.15 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:10 PM EST | |||
| 245.00 | 65.25 | 69.05 | 67.15 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 250.00 | 70.25 | 73.90 | 72.08 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 255.00 | 75.20 | 79.00 | 77.10 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 260.00 | 80.20 | 84.00 | 82.10 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 265.00 | 85.15 | 88.95 | 87.05 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 270.00 | 90.15 | 93.95 | 92.05 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 275.00 | 95.10 | 98.85 | 96.98 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST |