Options Chain for CHEVRON CORPORATION COM (CVX) - $185.48 as of 5/7/2026 7:42:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 66.20 | 69.30 | 67.75 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 120.00 | 61.25 | 64.35 | 62.80 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 125.00 | 56.20 | 59.35 | 57.78 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 130.00 | 51.00 | 54.35 | 52.68 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 135.00 | 46.25 | 49.35 | 47.80 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 140.00 | 41.50 | 44.40 | 42.95 | % | 0.31 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 145.00 | 35.95 | 39.40 | 37.68 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 150.00 | 31.20 | 34.45 | 32.83 | % | 0.22 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 155.00 | 26.55 | 29.50 | 28.03 | % | 0.18 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 160.00 | 21.70 | 24.70 | 23.20 | % | 0.14 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.02 | 5/7/2026 1:58:57 PM EST | |||
| 165.00 | 17.10 | 20.15 | 18.63 | % | 0.11 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.04 | 5/7/2026 1:58:57 PM EST | |||
| 170.00 | 12.90 | 15.90 | 14.40 | 13.68 | % | 0.08 | 3 | 0 | 0.27 | 0.76 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 175.00 | 9.25 | 12.20 | 10.73 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.02 | -0.05 | 5/7/2026 1:58:57 PM EST | |||
| 180.00 | 6.20 | 9.15 | 7.68 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.02 | -0.06 | 5/7/2026 1:58:57 PM EST | |||
| 185.00 | 3.90 | 6.85 | 5.38 | 5.30 | % | 0.03 | 2 | 0 | 0.26 | 0.44 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 190.00 | 2.04 | 4.55 | 3.30 | 3.61 | % | 0.02 | 3 | 0 | 0.24 | 0.34 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 195.00 | 1.93 | 4.40 | 3.17 | % | 0.02 | 0 | 0 | 0.29 | 0.25 | 0.02 | -0.05 | 5/7/2026 1:58:57 PM EST | |||
| 200.00 | 1.10 | 2.47 | 1.79 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.01 | -0.05 | 5/7/2026 1:58:57 PM EST | |||
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.04 | 5/7/2026 1:58:57 PM EST | |||
| 210.00 | 0.45 | 2.84 | 1.65 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.03 | 5/7/2026 1:58:57 PM EST | |||
| 215.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.02 | 5/7/2026 1:58:57 PM EST | |||
| 220.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 5/7/2026 1:58:57 PM EST | |||
| 225.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 230.00 | 0.12 | 0.60 | 0.36 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 235.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 245.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 250.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 255.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 130.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 145.00 | 0.16 | 0.53 | 0.35 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 150.00 | 0.07 | 1.07 | 0.57 | 0.36 | % | 0.00 | 4 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 155.00 | 0.45 | 2.64 | 1.55 | % | 0.01 | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 160.00 | 0.74 | 1.25 | 1.00 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.02 | 5/7/2026 1:58:57 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.04 | 5/7/2026 1:58:57 PM EST | |||
| 170.00 | 1.92 | 4.55 | 3.24 | 3.40 | % | 0.02 | 3 | 0 | 0.28 | -0.24 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 175.00 | 3.45 | 5.50 | 4.48 | 4.13 | % | 0.03 | 7 | 0 | 0.27 | -0.34 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 180.00 | 4.30 | 8.25 | 6.28 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.02 | -0.06 | 5/7/2026 1:58:57 PM EST | |||
| 185.00 | 7.30 | 10.95 | 9.13 | 9.53 | % | 0.05 | 4 | 0 | 0.26 | -0.56 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 190.00 | 10.95 | 14.25 | 12.60 | % | 0.07 | 0 | 0 | 0.27 | -0.66 | 0.02 | -0.06 | 5/7/2026 1:58:57 PM EST | |||
| 195.00 | 14.30 | 17.55 | 15.93 | 17.51 | % | 0.08 | 10 | 0 | 0.24 | -0.75 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 1:58:57 PM EST | |
| 200.00 | 19.00 | 21.65 | 20.33 | % | 0.10 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.05 | 5/7/2026 1:58:57 PM EST | |||
| 205.00 | 23.55 | 26.05 | 24.80 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.04 | 5/7/2026 1:58:57 PM EST | |||
| 210.00 | 28.00 | 30.70 | 29.35 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 5/7/2026 1:58:57 PM EST | |||
| 215.00 | 33.00 | 35.50 | 34.25 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 5/7/2026 1:58:57 PM EST | |||
| 220.00 | 37.60 | 40.45 | 39.03 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 5/7/2026 1:58:57 PM EST | |||
| 225.00 | 42.60 | 45.30 | 43.95 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 230.00 | 47.35 | 50.50 | 48.93 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 235.00 | 52.30 | 55.50 | 53.90 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 240.00 | 57.30 | 60.80 | 59.05 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 245.00 | 62.30 | 65.80 | 64.05 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 250.00 | 67.25 | 70.80 | 69.03 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 255.00 | 72.25 | 75.40 | 73.83 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST |