Options Chain for CHEVRON CORPORATION COM (CVX) - $193.66 as of 7/31/2026 7:42:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 100.10 | 104.00 | 102.05 | % | 1.07 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 100.00 | 95.15 | 99.00 | 97.08 | % | 0.97 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 105.00 | 90.15 | 94.00 | 92.08 | % | 0.88 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 110.00 | 85.00 | 89.00 | 87.00 | % | 0.79 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 115.00 | 80.00 | 84.00 | 82.00 | % | 0.71 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 120.00 | 75.15 | 79.00 | 77.08 | % | 0.64 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 125.00 | 70.15 | 74.00 | 72.08 | % | 0.58 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 130.00 | 65.15 | 69.00 | 67.08 | % | 0.52 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 135.00 | 60.80 | 64.00 | 62.40 | % | 0.46 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 140.00 | 56.05 | 59.00 | 57.53 | 56.85 | % | 0.41 | 2 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 145.00 | 50.90 | 54.05 | 52.48 | 51.85 | % | 0.36 | 2 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 150.00 | 46.25 | 49.00 | 47.63 | 46.85 | +27.70 | +144.65% | 0.32 | 2 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 155.00 | 40.85 | 44.00 | 42.43 | 41.85 | +16.70 | +66.41% | 0.27 | 2 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 160.00 | 36.60 | 37.70 | 37.15 | 36.85 | +8.02 | +27.82% | 0.23 | 1 | 19 | 0.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 162.50 | 34.00 | 36.15 | 35.08 | 26.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 165.00 | 30.50 | 33.35 | 31.93 | 32.52 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 167.50 | 28.50 | 30.25 | 29.38 | 27.09 | +5.01 | +22.69% | 0.18 | 1 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 170.00 | 25.90 | 27.70 | 26.80 | 23.66 | +1.16 | +5.16% | 0.16 | 21 | 61 | 0.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 172.50 | 23.40 | 25.15 | 24.28 | 20.63 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 175.00 | 21.65 | 22.65 | 22.15 | 21.65 | +5.78 | +36.43% | 0.13 | 2 | 280 | 0.58 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 177.50 | 19.05 | 20.30 | 19.68 | 19.45 | +4.17 | +27.30% | 0.11 | 3 | 4 | 0.56 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 180.00 | 16.15 | 18.15 | 17.15 | 17.00 | +3.00 | +21.43% | 0.10 | 12 | 260 | 0.58 | 0.98 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 182.50 | 14.00 | 15.40 | 14.70 | 14.60 | +3.20 | +28.07% | 0.08 | 8 | 30 | 0.47 | 0.97 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 185.00 | 11.90 | 12.95 | 12.43 | 12.61 | +5.09 | +67.69% | 0.07 | 145 | 145 | 0.42 | 0.93 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 187.50 | 9.60 | 10.55 | 10.08 | 9.50 | +2.85 | +42.86% | 0.05 | 23 | 81 | 0.37 | 0.88 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 190.00 | 7.55 | 8.30 | 7.93 | 8.05 | +2.50 | +45.05% | 0.04 | 304 | 820 | 0.32 | 0.81 | 0.03 | -0.15 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 192.50 | 5.40 | 6.30 | 5.85 | 6.00 | +1.86 | +44.93% | 0.03 | 266 | 280 | 0.30 | 0.72 | 0.04 | -0.19 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 195.00 | 4.05 | 4.40 | 4.23 | 4.25 | +1.27 | +42.62% | 0.02 | 1,021 | 1,407 | 0.30 | 0.60 | 0.05 | -0.22 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 197.50 | 2.64 | 3.05 | 2.85 | 2.97 | +0.77 | +35.00% | 0.01 | 3,095 | 238 | 0.29 | 0.47 | 0.05 | -0.22 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 200.00 | 1.78 | 2.00 | 1.89 | 1.85 | +0.33 | +21.72% | 0.01 | 1,399 | 2,120 | 0.29 | 0.35 | 0.05 | -0.21 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 202.50 | 1.03 | 1.30 | 1.17 | 1.16 | +0.21 | +22.11% | 0.01 | 3,043 | 158 | 0.29 | 0.24 | 0.04 | -0.18 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 205.00 | 0.55 | 0.88 | 0.72 | 0.80 | +0.16 | +25.00% | 0.00 | 783 | 492 | 0.30 | 0.16 | 0.03 | -0.14 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 207.50 | 0.37 | 0.59 | 0.48 | 0.43 | -0.03 | -6.53% | 0.00 | 262 | 219 | 0.31 | 0.10 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 210.00 | 0.24 | 0.39 | 0.32 | 0.30 | +0.01 | +3.45% | 0.00 | 469 | 402 | 0.32 | 0.07 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 212.50 | 0.15 | 0.31 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 94 | 1,007 | 0.33 | 0.04 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 215.00 | 0.14 | 0.45 | 0.30 | 0.19 | +0.08 | +72.73% | 0.00 | 10,143 | 1,176 | 0.43 | 0.03 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 0.69 | 0.35 | 0.08 | -0.08 | -50.00% | 0.00 | 58 | 13 | 0.50 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 220.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 164 | 0.38 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.88 | 0.44 | 0.03 | -0.16 | -84.22% | 0.00 | 9 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 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 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.11 | +366.67% | 0.00 | 4 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.68 | 0.34 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 5 | 248 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.21 | -87.50% | 0.00 | 83 | 594 | 0.49 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.21 | -80.77% | 0.00 | 70 | 51 | 0.46 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.46 | -88.47% | 0.00 | 381 | 264 | 0.34 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 0.23 | 0.12 | 0.11 | -0.65 | -85.53% | 0.00 | 89 | 194 | 0.36 | -0.03 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 185.00 | 0.12 | 0.33 | 0.23 | 0.23 | -0.96 | -80.68% | 0.00 | 113 | 1,019 | 0.29 | -0.07 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 187.50 | 0.33 | 0.48 | 0.41 | 0.53 | -1.26 | -70.40% | 0.00 | 184 | 319 | 0.29 | -0.12 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 190.00 | 0.68 | 0.95 | 0.82 | 0.77 | -2.03 | -72.50% | 0.00 | 361 | 681 | 0.29 | -0.19 | 0.03 | -0.15 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 192.50 | 1.15 | 1.45 | 1.30 | 1.34 | -2.46 | -64.74% | 0.01 | 502 | 117 | 0.28 | -0.28 | 0.04 | -0.19 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 195.00 | 2.01 | 2.26 | 2.14 | 1.84 | -3.76 | -67.15% | 0.01 | 409 | 263 | 0.28 | -0.40 | 0.05 | -0.22 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 197.50 | 3.05 | 3.70 | 3.38 | 3.32 | -5.51 | -62.41% | 0.02 | 21 | 48 | 0.28 | -0.53 | 0.05 | -0.22 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 200.00 | 4.50 | 5.40 | 4.95 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.65 | 0.05 | -0.21 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 202.50 | 5.55 | 7.40 | 6.48 | 15.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.76 | 0.04 | -0.18 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 205.00 | 7.45 | 9.40 | 8.43 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | -0.84 | 0.03 | -0.14 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 207.50 | 10.05 | 11.80 | 10.93 | 19.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.90 | 0.02 | -0.11 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 210.00 | 11.50 | 14.00 | 12.75 | 43.58 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.08 | 7/1/2026 | 7/31/2026 4:00:01 PM EST |
| 212.50 | 14.30 | 17.15 | 15.73 | % | 0.07 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.06 | 7/31/2026 4:00:01 PM EST | |||
| 215.00 | 16.75 | 19.60 | 18.18 | % | 0.08 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 217.50 | 18.70 | 22.10 | 20.40 | % | 0.09 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 220.00 | 21.20 | 24.95 | 23.08 | % | 0.10 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 225.00 | 26.70 | 28.95 | 27.83 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 230.00 | 31.10 | 34.70 | 32.90 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 235.00 | 36.10 | 39.70 | 37.90 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 240.00 | 41.40 | 44.60 | 43.00 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 245.00 | 46.60 | 49.70 | 48.15 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 250.00 | 51.10 | 54.60 | 52.85 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 255.00 | 56.10 | 58.95 | 57.53 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 260.00 | 61.10 | 64.80 | 62.95 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 265.00 | 66.40 | 68.95 | 67.68 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST |