Options Chain for CHEVRON CORPORATION COM (CVX) - $187.45 as of 4/24/2026 6:22:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 113.15 | 117.10 | 115.13 | 117.99 | 0.00 | 0.00% | 1.64 | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 108.15 | 112.10 | 110.13 | % | 1.47 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 103.20 | 107.10 | 105.15 | % | 1.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 98.20 | 102.15 | 100.18 | % | 1.18 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 90.00 | 93.20 | 97.15 | 95.18 | 108.45 | 0.00 | 0.00% | 1.06 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 88.20 | 92.20 | 90.20 | 93.83 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 83.25 | 87.15 | 85.20 | 100.42 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 78.25 | 82.20 | 80.23 | % | 0.76 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 73.25 | 77.25 | 75.25 | % | 0.68 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 68.30 | 72.25 | 70.28 | 96.89 | 0.00 | 0.00% | 0.61 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 63.30 | 67.30 | 65.30 | 70.63 | 0.00 | 0.00% | 0.54 | 0 | 65 | 0.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 58.35 | 61.95 | 60.15 | 60.55 | 0.00 | 0.00% | 0.48 | 0 | 35 | 0.82 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 53.35 | 56.90 | 55.13 | 80.20 | 0.00 | 0.00% | 0.42 | 0 | 253 | 0.69 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:57 PM EST |
| 135.00 | 48.40 | 51.65 | 50.03 | 49.04 | +0.99 | +2.06% | 0.37 | 1 | 251 | 0.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 140.00 | 43.45 | 46.75 | 45.10 | 44.25 | -1.75 | -3.81% | 0.32 | 20 | 564 | 0.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 145.00 | 38.50 | 41.90 | 40.20 | 46.45 | 0.00 | 0.00% | 0.28 | 0 | 1,610 | 0.53 | 0.98 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 150.00 | 33.65 | 36.15 | 34.90 | 36.74 | 0.00 | 0.00% | 0.23 | 0 | 745 | 0.44 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 155.00 | 28.85 | 31.30 | 30.08 | 29.90 | -3.50 | -10.48% | 0.19 | 1 | 880 | 0.40 | 0.94 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 160.00 | 24.60 | 26.60 | 25.60 | 25.25 | -3.20 | -11.25% | 0.16 | 32 | 2,094 | 0.37 | 0.90 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 165.00 | 20.15 | 22.25 | 21.20 | 21.18 | -1.37 | -6.08% | 0.13 | 6 | 2,778 | 0.27 | 0.85 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 170.00 | 16.30 | 17.85 | 17.08 | 16.68 | -3.04 | -15.42% | 0.10 | 28 | 5,902 | 0.28 | 0.79 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 175.00 | 12.95 | 14.35 | 13.65 | 13.00 | -3.22 | -19.86% | 0.08 | 16 | 3,422 | 0.29 | 0.71 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 180.00 | 10.35 | 10.60 | 10.48 | 10.20 | -2.20 | -17.75% | 0.06 | 119 | 4,185 | 0.29 | 0.61 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 185.00 | 7.70 | 7.90 | 7.80 | 7.16 | -2.23 | -23.75% | 0.04 | 99 | 4,369 | 0.28 | 0.51 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 190.00 | 5.65 | 5.80 | 5.73 | 5.45 | -1.70 | -23.78% | 0.03 | 497 | 7,728 | 0.28 | 0.41 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 195.00 | 4.00 | 4.15 | 4.08 | 4.08 | -1.12 | -21.54% | 0.02 | 96 | 2,341 | 0.28 | 0.33 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 200.00 | 2.85 | 2.90 | 2.88 | 2.90 | -0.90 | -23.69% | 0.01 | 324 | 9,349 | 0.29 | 0.26 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 210.00 | 1.31 | 1.49 | 1.40 | 1.26 | -0.66 | -34.38% | 0.01 | 262 | 4,884 | 0.29 | 0.15 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 220.00 | 0.68 | 0.80 | 0.74 | 0.70 | -0.28 | -28.58% | 0.00 | 93 | 5,584 | 0.31 | 0.08 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 230.00 | 0.34 | 0.44 | 0.39 | 0.43 | -0.15 | -25.87% | 0.00 | 46 | 2,787 | 0.32 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 240.00 | 0.23 | 0.41 | 0.32 | 0.27 | -0.14 | -34.15% | 0.00 | 6 | 1,604 | 0.36 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 250.00 | 0.14 | 0.34 | 0.24 | 0.16 | -0.04 | -20.00% | 0.00 | 15 | 1,760 | 0.38 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 260.00 | 0.02 | 0.25 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 295 | 0.38 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.07 | -43.75% | 0.00 | 41 | 253 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.67 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 0.37 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,585 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 0.14 | 0.27 | 0.21 | 0.18 | -0.01 | -5.27% | 0.00 | 13 | 2,118 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 135.00 | 0.06 | 0.25 | 0.16 | 0.21 | +0.02 | +10.53% | 0.00 | 57 | 3,981 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.58 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,737 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 145.00 | 0.34 | 0.38 | 0.36 | 0.38 | +0.01 | +2.71% | 0.00 | 61 | 3,415 | 0.35 | -0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 150.00 | 0.49 | 0.60 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 325 | 3,503 | 0.34 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 155.00 | 0.78 | 0.93 | 0.86 | 0.82 | +0.01 | +1.24% | 0.01 | 55 | 3,040 | 0.33 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 160.00 | 1.10 | 1.40 | 1.25 | 1.19 | +0.04 | +3.48% | 0.01 | 90 | 2,151 | 0.31 | -0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 165.00 | 1.80 | 2.00 | 1.90 | 1.96 | +0.22 | +12.65% | 0.01 | 49 | 3,940 | 0.30 | -0.15 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 170.00 | 2.76 | 2.87 | 2.82 | 2.78 | +0.23 | +9.02% | 0.02 | 94 | 2,213 | 0.29 | -0.21 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 175.00 | 4.05 | 4.25 | 4.15 | 4.45 | +0.80 | +21.92% | 0.02 | 114 | 3,334 | 0.29 | -0.29 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 180.00 | 5.95 | 6.10 | 6.03 | 6.37 | +1.04 | +19.52% | 0.03 | 62 | 4,520 | 0.28 | -0.39 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 185.00 | 8.30 | 8.50 | 8.40 | 9.00 | +1.63 | +22.12% | 0.05 | 47 | 4,020 | 0.28 | -0.49 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 190.00 | 11.10 | 11.45 | 11.28 | 11.38 | +0.51 | +4.70% | 0.06 | 36 | 1,537 | 0.28 | -0.59 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 195.00 | 13.95 | 15.85 | 14.90 | 15.54 | +1.48 | +10.53% | 0.08 | 18 | 2,559 | 0.29 | -0.67 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 200.00 | 18.20 | 19.65 | 18.93 | 18.63 | +0.24 | +1.31% | 0.09 | 42 | 2,612 | 0.31 | -0.74 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 210.00 | 26.45 | 29.20 | 27.83 | 27.13 | +2.09 | +8.35% | 0.13 | 1 | 1,103 | 0.34 | -0.85 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 220.00 | 35.55 | 38.65 | 37.10 | 34.20 | 0.00 | 0.00% | 0.17 | 0 | 147 | 0.35 | -0.92 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 230.00 | 45.60 | 48.35 | 46.98 | 43.80 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.52 | -0.95 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 240.00 | 54.75 | 58.20 | 56.48 | 51.05 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.58 | -0.98 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 3:59:57 PM EST |
| 250.00 | 64.60 | 68.10 | 66.35 | 63.30 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.64 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 260.00 | 74.70 | 78.05 | 76.38 | 69.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 270.00 | 84.65 | 88.00 | 86.33 | % | 0.32 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |