Options Chain for CHEVRON CORPORATION COM (CVX) - $183.86 as of 7/17/2026 10:54:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 90.55 | 93.95 | 92.25 | % | 0.97 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 100.00 | 85.55 | 88.35 | 86.95 | % | 0.87 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 105.00 | 80.60 | 83.85 | 82.23 | 74.55 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 2:59:13 PM EST |
| 110.00 | 75.60 | 78.15 | 76.88 | 69.88 | 0.00 | 0.00% | 0.70 | 0 | 74 | 2.49 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/17/2026 2:59:13 PM EST |
| 115.00 | 70.60 | 73.55 | 72.08 | % | 0.63 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 120.00 | 65.95 | 68.10 | 67.03 | 66.68 | % | 0.56 | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST | |
| 125.00 | 60.60 | 63.70 | 62.15 | 52.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:13 PM EST |
| 130.00 | 55.60 | 58.15 | 56.88 | % | 0.44 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 135.00 | 50.60 | 53.15 | 51.88 | % | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 140.00 | 45.60 | 48.00 | 46.80 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 145.00 | 40.60 | 43.45 | 42.03 | 21.95 | 0.00 | 0.00% | 0.29 | 0 | 137 | 1.15 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 2:59:13 PM EST |
| 150.00 | 35.60 | 38.65 | 37.13 | 26.59 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:13 PM EST |
| 152.50 | 33.10 | 35.80 | 34.45 | % | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 155.00 | 30.60 | 33.20 | 31.90 | 21.87 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:13 PM EST |
| 157.50 | 28.10 | 30.80 | 29.45 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 160.00 | 25.95 | 28.30 | 27.13 | 19.45 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.77 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:59:13 PM EST |
| 162.50 | 23.15 | 25.90 | 24.53 | 14.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:13 PM EST |
| 165.00 | 21.00 | 23.65 | 22.33 | 21.83 | +3.46 | +18.84% | 0.14 | 4 | 24 | 0.73 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 167.50 | 18.50 | 21.10 | 19.80 | 18.79 | +4.19 | +28.70% | 0.12 | 2 | 8 | 0.68 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 170.00 | 17.00 | 18.10 | 17.55 | 16.85 | +3.37 | +25.00% | 0.10 | 39 | 118 | 0.49 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 172.50 | 13.80 | 15.80 | 14.80 | 11.66 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.48 | 0.98 | 0.01 | -0.03 | 7/16/2026 | 7/17/2026 2:59:13 PM EST |
| 175.00 | 12.10 | 13.30 | 12.70 | 12.17 | +3.02 | +33.01% | 0.07 | 159 | 331 | 0.44 | 0.95 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 177.50 | 9.85 | 10.65 | 10.25 | 10.52 | +3.17 | +43.13% | 0.06 | 12 | 163 | 0.37 | 0.91 | 0.02 | -0.09 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 180.00 | 7.50 | 8.30 | 7.90 | 8.50 | +3.35 | +65.05% | 0.04 | 180 | 1,829 | 0.24 | 0.84 | 0.03 | -0.13 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 182.50 | 5.35 | 6.25 | 5.80 | 6.00 | +2.28 | +61.29% | 0.03 | 125 | 1,383 | 0.25 | 0.74 | 0.05 | -0.17 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 185.00 | 4.25 | 4.50 | 4.38 | 4.45 | +1.99 | +80.90% | 0.02 | 360 | 1,865 | 0.29 | 0.61 | 0.05 | -0.20 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 187.50 | 2.88 | 3.05 | 2.97 | 3.05 | +1.45 | +90.63% | 0.02 | 684 | 2,647 | 0.29 | 0.48 | 0.05 | -0.21 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 190.00 | 1.90 | 2.05 | 1.98 | 1.97 | +1.02 | +107.37% | 0.01 | 1,418 | 1,955 | 0.28 | 0.35 | 0.05 | -0.20 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 192.50 | 1.06 | 1.32 | 1.19 | 1.32 | +0.70 | +112.91% | 0.01 | 470 | 2,496 | 0.29 | 0.24 | 0.04 | -0.17 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 195.00 | 0.72 | 0.80 | 0.76 | 0.77 | +0.35 | +83.34% | 0.00 | 629 | 938 | 0.30 | 0.16 | 0.03 | -0.13 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 197.50 | 0.42 | 0.53 | 0.48 | 0.51 | +0.29 | +131.82% | 0.00 | 202 | 93 | 0.29 | 0.10 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 200.00 | 0.29 | 0.34 | 0.32 | 0.34 | +0.22 | +183.34% | 0.00 | 11,174 | 156 | 0.32 | 0.06 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 202.50 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.03 | 7/17/2026 2:59:13 PM EST | |||
| 205.00 | 0.10 | 0.24 | 0.17 | 0.15 | +0.03 | +25.00% | 0.00 | 120 | 625 | 0.35 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 210.00 | 0.00 | 0.48 | 0.24 | 0.05 | +0.03 | +150.00% | 0.00 | 53 | 63 | 0.39 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 215.00 | 0.02 | 0.15 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 63 | 259 | 0.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 220.00 | 0.01 | 0.45 | 0.23 | 0.03 | -0.04 | -57.15% | 0.00 | 22 | 157 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 225.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:59:13 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 2:59:13 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.07 | % | 0.00 | 2 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST | |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 2:59:13 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 2:59:13 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.41 | -93.19% | 0.00 | 2 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/17/2026 2:59:13 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 2:59:13 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 2:59:13 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:59:13 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.09 | -0.64 | -87.68% | 0.00 | 10 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.41 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:59:13 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:59:13 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 264 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 157.50 | 0.00 | 1.85 | 0.93 | 0.10 | +0.06 | +150.00% | 0.01 | 1 | 69 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 94 | 1,291 | 0.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 162.50 | 0.00 | 0.83 | 0.42 | 0.58 | +0.48 | +480.00% | 0.00 | 1 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 422 | 0.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 167.50 | 0.00 | 0.23 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 3 | 26 | 0.47 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.08 | -0.07 | -46.67% | 0.00 | 330 | 264 | 0.31 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 172.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.11 | -57.90% | 0.00 | 47 | 166 | 0.27 | -0.02 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 175.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.25 | -64.11% | 0.00 | 1,711 | 1,940 | 0.30 | -0.05 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 177.50 | 0.24 | 0.54 | 0.39 | 0.27 | -0.45 | -62.50% | 0.00 | 158 | 322 | 0.29 | -0.09 | 0.02 | -0.09 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 180.00 | 0.54 | 0.60 | 0.57 | 0.60 | -0.69 | -53.49% | 0.00 | 493 | 287 | 0.28 | -0.16 | 0.03 | -0.13 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 182.50 | 0.93 | 1.24 | 1.09 | 1.13 | -1.13 | -50.00% | 0.01 | 145 | 90 | 0.28 | -0.26 | 0.05 | -0.17 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 185.00 | 1.74 | 2.04 | 1.89 | 1.88 | -1.56 | -45.35% | 0.01 | 730 | 12 | 0.28 | -0.39 | 0.05 | -0.20 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 187.50 | 2.86 | 3.10 | 2.98 | 2.90 | -5.24 | -64.38% | 0.02 | 107 | 0 | 0.28 | -0.52 | 0.05 | -0.21 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 190.00 | 4.20 | 4.55 | 4.38 | 4.75 | -3.51 | -42.50% | 0.02 | 2 | 3 | 0.29 | -0.65 | 0.05 | -0.20 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 192.50 | 5.90 | 6.35 | 6.13 | 6.76 | % | 0.03 | 11 | 0 | 0.28 | -0.76 | 0.04 | -0.17 | 7/17/2026 | 7/17/2026 2:59:13 PM EST | |
| 195.00 | 7.90 | 10.20 | 9.05 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | -0.84 | 0.03 | -0.13 | 6/11/2026 | 7/17/2026 2:59:13 PM EST |
| 197.50 | 10.05 | 11.80 | 10.93 | 11.74 | % | 0.06 | 1 | 0 | 0.50 | -0.90 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 2:59:13 PM EST | |
| 200.00 | 12.25 | 14.15 | 13.20 | 13.91 | -12.38 | -47.09% | 0.07 | 2 | 0 | 0.56 | -0.94 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:59:13 PM EST |
| 202.50 | 13.90 | 17.15 | 15.53 | 16.05 | % | 0.08 | 2 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 2:59:13 PM EST | |
| 205.00 | 17.30 | 19.60 | 18.45 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 7/16/2026 | 7/17/2026 2:59:13 PM EST |
| 210.00 | 21.00 | 24.50 | 22.75 | 37.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/17/2026 2:59:13 PM EST |
| 215.00 | 26.75 | 29.50 | 28.13 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 220.00 | 31.90 | 34.50 | 33.20 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 225.00 | 36.90 | 39.50 | 38.20 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 230.00 | 42.00 | 44.50 | 43.25 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 235.00 | 46.65 | 49.50 | 48.08 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 240.00 | 51.45 | 54.50 | 52.98 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 245.00 | 56.45 | 59.50 | 57.98 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 250.00 | 61.20 | 64.50 | 62.85 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 255.00 | 67.10 | 69.50 | 68.30 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 260.00 | 71.60 | 74.50 | 73.05 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 265.00 | 76.50 | 79.50 | 78.00 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST | |||
| 270.00 | 81.50 | 84.50 | 83.00 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:13 PM EST |