Options Chain for CHEVRON CORPORATION COM (CVX) - $187.58 as of 7/29/2026 2:45:13 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 | 95.35 | 99.35 | 97.35 | 101.60 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:53 PM EST |
| 100.00 | 90.35 | 94.40 | 92.38 | % | 0.92 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 105.00 | 85.40 | 89.40 | 87.40 | % | 0.83 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 110.00 | 80.45 | 84.40 | 82.43 | % | 0.75 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 115.00 | 75.40 | 79.35 | 77.38 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 120.00 | 70.45 | 74.40 | 72.43 | 75.59 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 125.00 | 65.45 | 69.35 | 67.40 | % | 0.54 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 130.00 | 60.45 | 64.35 | 62.40 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 135.00 | 55.55 | 59.30 | 57.43 | % | 0.43 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 140.00 | 50.55 | 53.40 | 51.98 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 145.00 | 45.55 | 48.80 | 47.18 | % | 0.33 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 150.00 | 40.55 | 43.40 | 41.98 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 155.00 | 35.60 | 38.45 | 37.03 | 32.49 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 160.00 | 30.65 | 33.65 | 32.15 | 27.67 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.71 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 165.00 | 25.70 | 28.35 | 27.03 | 27.43 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.57 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 170.00 | 20.85 | 23.45 | 22.15 | 21.49 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.50 | 0.97 | 0.01 | -0.03 | 7/21/2026 | 7/29/2026 3:59:53 PM EST |
| 172.50 | 18.50 | 21.55 | 20.03 | % | 0.12 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.05 | 7/29/2026 3:59:53 PM EST | |||
| 175.00 | 16.75 | 18.70 | 17.73 | 13.67 | 0.00 | 0.00% | 0.10 | 0 | 128 | 0.44 | 0.92 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 177.50 | 14.90 | 16.80 | 15.85 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.34 | 0.88 | 0.01 | -0.08 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 180.00 | 11.70 | 14.80 | 13.25 | 14.05 | +0.25 | +1.82% | 0.07 | 17 | 697 | 0.45 | 0.84 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 182.50 | 10.35 | 12.70 | 11.53 | 8.57 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.33 | 0.79 | 0.02 | -0.12 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 185.00 | 9.00 | 10.45 | 9.73 | 9.70 | +3.07 | +46.31% | 0.05 | 1 | 251 | 0.34 | 0.72 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 187.50 | 6.80 | 8.80 | 7.80 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.32 | 0.65 | 0.03 | -0.15 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 190.00 | 5.70 | 6.85 | 6.28 | 6.05 | +1.85 | +44.05% | 0.03 | 41 | 445 | 0.32 | 0.58 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 192.50 | 4.80 | 5.50 | 5.15 | 4.64 | +1.40 | +43.21% | 0.03 | 19 | 3 | 0.33 | 0.50 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 195.00 | 3.60 | 4.40 | 4.00 | 4.50 | +1.90 | +73.08% | 0.02 | 5 | 664 | 0.33 | 0.43 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 197.50 | 2.80 | 3.30 | 3.05 | 3.20 | +0.26 | +8.85% | 0.02 | 12 | 2 | 0.33 | 0.36 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 200.00 | 2.10 | 2.55 | 2.33 | 2.32 | +0.89 | +62.24% | 0.01 | 63 | 485 | 0.33 | 0.29 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 202.50 | 1.46 | 1.95 | 1.71 | 1.55 | +0.67 | +76.14% | 0.01 | 10 | 50 | 0.32 | 0.23 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 205.00 | 1.01 | 1.45 | 1.23 | 1.11 | +0.24 | +27.59% | 0.01 | 80 | 248 | 0.32 | 0.18 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 207.50 | 0.74 | 1.15 | 0.95 | 0.87 | +0.25 | +40.33% | 0.00 | 3 | 108 | 0.33 | 0.14 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 210.00 | 0.35 | 0.85 | 0.60 | 0.62 | +0.22 | +55.00% | 0.00 | 26 | 76 | 0.32 | 0.11 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 212.50 | 0.19 | 0.61 | 0.40 | 0.43 | -0.24 | -35.83% | 0.00 | 4 | 25 | 0.32 | 0.08 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 215.00 | 0.13 | 0.57 | 0.35 | 0.31 | +0.07 | +29.17% | 0.00 | 31 | 139 | 0.33 | 0.06 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 217.50 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.04 | 7/29/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.47 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.19 | 1.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.69 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.60 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 3:59:53 PM EST |
| 165.00 | 0.04 | 0.65 | 0.35 | 0.34 | +0.17 | +100.00% | 0.00 | 2 | 46 | 0.41 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 170.00 | 0.20 | 0.84 | 0.52 | 0.25 | -0.20 | -44.45% | 0.00 | 3 | 76 | 0.40 | -0.03 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 172.50 | 0.16 | 0.65 | 0.41 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.05 | 7/29/2026 3:59:53 PM EST | |||
| 175.00 | 0.33 | 0.84 | 0.59 | 0.54 | -0.41 | -43.16% | 0.00 | 11 | 134 | 0.34 | -0.08 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 177.50 | 0.54 | 1.10 | 0.82 | 0.88 | -0.36 | -29.04% | 0.00 | 130 | 1 | 0.33 | -0.12 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 180.00 | 0.84 | 1.46 | 1.15 | 1.22 | -0.72 | -37.12% | 0.01 | 21 | 157 | 0.33 | -0.16 | 0.02 | -0.10 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 182.50 | 1.44 | 1.80 | 1.62 | 1.75 | -0.89 | -33.72% | 0.01 | 34 | 5 | 0.32 | -0.21 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 185.00 | 2.08 | 2.48 | 2.28 | 2.35 | -1.50 | -38.97% | 0.01 | 35 | 358 | 0.32 | -0.28 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 187.50 | 2.87 | 3.35 | 3.11 | 3.40 | -1.25 | -26.89% | 0.02 | 25 | 38 | 0.32 | -0.35 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 190.00 | 3.80 | 4.30 | 4.05 | 3.73 | -1.92 | -33.99% | 0.02 | 4 | 68 | 0.32 | -0.42 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 192.50 | 4.95 | 5.45 | 5.20 | 5.62 | -0.05 | -0.89% | 0.03 | 1 | 2 | 0.31 | -0.50 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 195.00 | 6.30 | 7.50 | 6.90 | 6.80 | -3.05 | -30.97% | 0.04 | 30 | 388 | 0.33 | -0.57 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 197.50 | 7.15 | 9.45 | 8.30 | 8.00 | % | 0.04 | 2 | 0 | 0.32 | -0.64 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 3:59:53 PM EST | |
| 200.00 | 9.15 | 11.00 | 10.08 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.32 | -0.71 | 0.03 | -0.15 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 202.50 | 11.00 | 12.90 | 11.95 | % | 0.06 | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.13 | 7/29/2026 3:59:53 PM EST | |||
| 205.00 | 13.15 | 15.10 | 14.13 | 11.13 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.32 | -0.82 | 0.02 | -0.11 | 7/23/2026 | 7/29/2026 3:59:53 PM EST |
| 207.50 | 15.25 | 17.30 | 16.28 | % | 0.08 | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.10 | 7/29/2026 3:59:53 PM EST | |||
| 210.00 | 17.40 | 20.15 | 18.78 | 18.04 | -6.12 | -25.34% | 0.09 | 1 | 6 | 0.52 | -0.89 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 212.50 | 20.05 | 22.50 | 21.28 | % | 0.10 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.07 | 7/29/2026 3:59:53 PM EST | |||
| 215.00 | 22.25 | 24.90 | 23.58 | 28.86 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.57 | -0.94 | 0.01 | -0.05 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 217.50 | 24.90 | 27.35 | 26.13 | % | 0.12 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.04 | 7/29/2026 3:59:53 PM EST | |||
| 220.00 | 27.00 | 29.80 | 28.40 | 28.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 225.00 | 32.10 | 34.75 | 33.43 | 38.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 230.00 | 36.85 | 39.80 | 38.33 | 43.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 235.00 | 41.80 | 44.75 | 43.28 | 48.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 240.00 | 46.90 | 49.75 | 48.33 | 53.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:53 PM EST |
| 245.00 | 51.80 | 54.75 | 53.28 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 250.00 | 56.80 | 59.75 | 58.28 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 255.00 | 61.80 | 64.75 | 63.28 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 260.00 | 66.80 | 69.75 | 68.28 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 265.00 | 71.75 | 74.75 | 73.25 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:53 PM EST |