Options Chain for CHEVRON CORPORATION COM (CVX) - $197.16 as of 5/20/2026 4:13:53 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 | 85.45 | 88.45 | 86.95 | % | 0.83 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 110.00 | 80.65 | 83.45 | 82.05 | % | 0.75 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 115.00 | 75.40 | 78.45 | 76.93 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 120.00 | 70.60 | 73.45 | 72.03 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 125.00 | 65.50 | 68.65 | 67.08 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 130.00 | 60.45 | 63.50 | 61.98 | % | 0.48 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 135.00 | 56.10 | 58.50 | 57.30 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 140.00 | 51.15 | 53.55 | 52.35 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 145.00 | 46.15 | 48.55 | 47.35 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 150.00 | 41.00 | 43.55 | 42.28 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 155.00 | 35.55 | 38.60 | 37.08 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 160.00 | 31.15 | 33.75 | 32.45 | 35.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 165.00 | 26.20 | 28.85 | 27.53 | 19.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 167.50 | 23.75 | 26.25 | 25.00 | % | 0.15 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 170.00 | 21.00 | 23.80 | 22.40 | 22.50 | -2.50 | -10.00% | 0.13 | 3 | 3 | 0.58 | 0.96 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 172.50 | 18.70 | 21.40 | 20.05 | % | 0.12 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 175.00 | 16.65 | 19.05 | 17.85 | 19.95 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.51 | 0.92 | 0.01 | -0.07 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 177.50 | 14.35 | 16.70 | 15.53 | % | 0.09 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.09 | 5/20/2026 4:00:09 PM EST | |||
| 180.00 | 12.35 | 14.50 | 13.43 | 15.47 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | 0.84 | 0.02 | -0.11 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 182.50 | 10.25 | 12.45 | 11.35 | % | 0.06 | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.12 | 5/20/2026 4:00:09 PM EST | |||
| 185.00 | 8.15 | 10.65 | 9.40 | 11.72 | -1.28 | -9.85% | 0.05 | 3 | 235 | 0.34 | 0.72 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 187.50 | 6.85 | 8.30 | 7.58 | 8.20 | -3.30 | -28.70% | 0.04 | 8 | 2 | 0.33 | 0.65 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 190.00 | 5.45 | 5.85 | 5.65 | 6.28 | -4.18 | -39.97% | 0.03 | 60 | 446 | 0.30 | 0.57 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 192.50 | 4.20 | 4.55 | 4.38 | 5.15 | -2.58 | -33.38% | 0.02 | 6 | 4 | 0.30 | 0.49 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 195.00 | 3.15 | 3.50 | 3.33 | 3.75 | -3.35 | -47.19% | 0.02 | 224 | 777 | 0.30 | 0.40 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 197.50 | 2.31 | 2.77 | 2.54 | 2.73 | -2.80 | -50.64% | 0.01 | 271 | 76 | 0.30 | 0.33 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 200.00 | 1.75 | 2.17 | 1.96 | 2.06 | -2.18 | -51.42% | 0.01 | 126 | 557 | 0.31 | 0.26 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 202.50 | 1.20 | 1.44 | 1.32 | 1.58 | -1.52 | -49.04% | 0.01 | 118 | 190 | 0.30 | 0.20 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 205.00 | 0.83 | 1.11 | 0.97 | 1.00 | -1.66 | -62.41% | 0.00 | 72 | 234 | 0.31 | 0.16 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 207.50 | 0.63 | 1.07 | 0.85 | 1.05 | -0.61 | -36.75% | 0.00 | 1 | 5 | 0.33 | 0.12 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 210.00 | 0.50 | 0.76 | 0.63 | 0.60 | -0.84 | -58.34% | 0.00 | 261 | 259 | 0.33 | 0.09 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 212.50 | 0.20 | 0.64 | 0.42 | 0.58 | -0.33 | -36.27% | 0.00 | 2 | 43 | 0.32 | 0.07 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 215.00 | 0.28 | 0.51 | 0.40 | 0.35 | -0.37 | -51.39% | 0.00 | 18 | 179 | 0.35 | 0.05 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.44 | 0.02 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 1.61 | 0.81 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 288 | 0.63 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 2.24 | 1.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 2.21 | 1.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 1.52 | 0.76 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 967 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.44 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 18 | 158 | 0.39 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 167.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 170.00 | 0.10 | 0.51 | 0.31 | 0.27 | +0.11 | +68.75% | 0.00 | 57 | 930 | 0.36 | -0.04 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 172.50 | 0.24 | 0.63 | 0.44 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 175.00 | 0.45 | 0.74 | 0.60 | 0.54 | +0.24 | +80.00% | 0.00 | 23 | 316 | 0.34 | -0.08 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 177.50 | 0.63 | 0.98 | 0.81 | 0.54 | +0.07 | +14.90% | 0.00 | 2 | 67 | 0.32 | -0.11 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 180.00 | 0.94 | 1.24 | 1.09 | 0.93 | +0.38 | +69.10% | 0.01 | 39 | 431 | 0.31 | -0.16 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 182.50 | 1.35 | 1.82 | 1.59 | 1.20 | +0.46 | +62.17% | 0.01 | 60 | 8 | 0.31 | -0.21 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 185.00 | 1.93 | 2.41 | 2.17 | 1.84 | +0.82 | +80.40% | 0.01 | 138 | 337 | 0.31 | -0.28 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 187.50 | 2.79 | 3.20 | 3.00 | 2.69 | +1.26 | +88.12% | 0.02 | 492 | 82 | 0.30 | -0.35 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 190.00 | 3.80 | 4.45 | 4.13 | 3.70 | +1.71 | +85.93% | 0.02 | 38 | 288 | 0.31 | -0.43 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 192.50 | 5.00 | 5.45 | 5.23 | 4.80 | +2.12 | +79.11% | 0.03 | 5 | 30 | 0.30 | -0.51 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 195.00 | 6.45 | 6.95 | 6.70 | 5.65 | +1.86 | +49.08% | 0.03 | 30 | 33 | 0.30 | -0.60 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 197.50 | 7.95 | 9.00 | 8.48 | 7.60 | +3.20 | +72.73% | 0.04 | 3 | 17 | 0.31 | -0.67 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 200.00 | 9.25 | 10.70 | 9.98 | 7.20 | +0.51 | +7.63% | 0.05 | 1 | 71 | 0.29 | -0.74 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 202.50 | 10.90 | 12.65 | 11.78 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.80 | 0.02 | -0.11 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 205.00 | 12.50 | 14.85 | 13.68 | 12.92 | -9.17 | -41.52% | 0.07 | 1 | 5 | 0.37 | -0.84 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 207.50 | 14.70 | 17.45 | 16.08 | % | 0.08 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.08 | 5/20/2026 4:00:09 PM EST | |||
| 210.00 | 17.05 | 19.35 | 18.20 | 14.68 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.91 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 212.50 | 19.40 | 21.85 | 20.63 | % | 0.10 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.05 | 5/20/2026 4:00:09 PM EST | |||
| 215.00 | 21.85 | 24.55 | 23.20 | % | 0.11 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 220.00 | 26.80 | 29.55 | 28.18 | 30.95 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.50 | -0.98 | 0.00 | -0.02 | 5/1/2026 | 5/20/2026 4:00:09 PM EST |
| 225.00 | 31.75 | 34.15 | 32.95 | % | 0.15 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 230.00 | 36.80 | 39.10 | 37.95 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 235.00 | 41.80 | 44.10 | 42.95 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 240.00 | 46.80 | 49.55 | 48.18 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 245.00 | 51.80 | 54.10 | 52.95 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 250.00 | 56.55 | 59.70 | 58.13 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 255.00 | 61.80 | 64.10 | 62.95 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 260.00 | 66.80 | 69.25 | 68.03 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 265.00 | 71.80 | 74.80 | 73.30 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 270.00 | 76.80 | 79.10 | 77.95 | 82.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:09 PM EST |
| 275.00 | 81.80 | 84.65 | 83.23 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST |