Options Chain for CHEVRON CORPORATION COM (CVX) - $189.30 as of 8/7/2026 5:53:39 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 | 90.10 | 93.20 | 91.65 | 92.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 85.00 | 88.20 | 86.60 | % | 0.87 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 80.65 | 83.20 | 81.93 | % | 0.78 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 110.00 | 75.45 | 78.20 | 76.83 | % | 0.70 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 69.90 | 73.25 | 71.58 | % | 0.62 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 65.70 | 67.70 | 66.70 | 74.21 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 125.00 | 60.00 | 63.25 | 61.63 | % | 0.49 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 55.45 | 58.25 | 56.85 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 50.70 | 52.60 | 51.65 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 45.65 | 47.60 | 46.63 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 145.00 | 40.65 | 43.25 | 41.95 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 150.00 | 35.65 | 38.25 | 36.95 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 155.00 | 30.70 | 32.60 | 31.65 | 32.49 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 25.80 | 27.60 | 26.70 | 27.67 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 162.50 | 23.35 | 25.10 | 24.23 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 165.00 | 20.85 | 22.60 | 21.73 | 25.89 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 167.50 | 18.30 | 20.15 | 19.23 | 19.65 | % | 0.11 | 1 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 170.00 | 15.65 | 17.65 | 16.65 | 17.70 | -1.91 | -9.74% | 0.10 | 10 | 13 | 0.65 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 172.50 | 13.30 | 15.20 | 14.25 | 15.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.07 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 10.25 | 13.00 | 11.63 | 12.38 | -1.32 | -9.64% | 0.07 | 3 | 137 | 0.55 | 0.94 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 177.50 | 8.10 | 10.45 | 9.28 | 9.00 | -3.15 | -25.93% | 0.05 | 9 | 53 | 0.47 | 0.90 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 6.00 | 8.00 | 7.00 | 6.96 | -2.64 | -27.50% | 0.04 | 71 | 696 | 0.40 | 0.84 | 0.04 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 182.50 | 4.45 | 5.45 | 4.95 | 5.53 | -2.17 | -28.19% | 0.03 | 14 | 22 | 0.47 | 0.74 | 0.05 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 3.30 | 3.70 | 3.50 | 3.37 | -2.68 | -44.30% | 0.02 | 255 | 323 | 0.25 | 0.60 | 0.06 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 187.50 | 2.11 | 2.36 | 2.24 | 2.25 | -1.71 | -43.19% | 0.01 | 692 | 120 | 0.26 | 0.45 | 0.06 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 1.21 | 1.46 | 1.34 | 1.32 | -1.45 | -52.35% | 0.01 | 639 | 578 | 0.26 | 0.31 | 0.05 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 192.50 | 0.73 | 0.83 | 0.78 | 0.73 | -1.03 | -58.53% | 0.00 | 503 | 2,597 | 0.27 | 0.20 | 0.04 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 0.41 | 0.51 | 0.46 | 0.50 | -0.65 | -56.53% | 0.00 | 311 | 890 | 0.28 | 0.11 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 197.50 | 0.24 | 0.33 | 0.29 | 0.33 | -0.33 | -50.00% | 0.00 | 466 | 2,838 | 0.29 | 0.06 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.23 | -52.28% | 0.00 | 15,395 | 890 | 0.34 | 0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 0.78 | 0.39 | 0.13 | -0.12 | -48.00% | 0.00 | 16 | 179 | 0.51 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 205.00 | 0.03 | 0.13 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 32 | 429 | 0.34 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 0.53 | 0.27 | 0.07 | -0.01 | -12.50% | 0.00 | 31 | 184 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.31 | 0.16 | 0.05 | -0.03 | -37.50% | 0.00 | 73 | 176 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 0.31 | 0.16 | 0.03 | -0.03 | -50.00% | 0.00 | 50 | 102 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 163 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 0.49 | 0.25 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.13 | 0.07 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.43 | 0.22 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.01 | 1 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.03 | -0.04 | -57.15% | 0.01 | 4 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 79 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.28 | 0.14 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 45 | 0.44 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 12 | 0.47 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 11 | 80 | 0.43 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 172.50 | 0.01 | 0.29 | 0.15 | 0.18 | +0.09 | +100.00% | 0.00 | 19 | 68 | 0.31 | -0.04 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 0.13 | 0.18 | 0.16 | 0.18 | +0.05 | +38.47% | 0.00 | 48 | 156 | 0.29 | -0.06 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 177.50 | 0.30 | 0.35 | 0.33 | 0.32 | +0.02 | +6.67% | 0.00 | 151 | 273 | 0.28 | -0.10 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 0.57 | 0.68 | 0.63 | 0.60 | +0.14 | +30.44% | 0.00 | 370 | 614 | 0.27 | -0.16 | 0.04 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 182.50 | 1.05 | 1.24 | 1.15 | 1.11 | +0.25 | +29.07% | 0.01 | 1,114 | 569 | 0.27 | -0.26 | 0.05 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 1.79 | 2.16 | 1.98 | 2.09 | +0.73 | +53.68% | 0.01 | 795 | 827 | 0.26 | -0.40 | 0.06 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 187.50 | 2.87 | 3.45 | 3.16 | 3.35 | +1.21 | +56.55% | 0.02 | 83 | 730 | 0.27 | -0.55 | 0.06 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 3.65 | 6.50 | 5.08 | 4.50 | +0.93 | +26.05% | 0.03 | 86 | 665 | 0.43 | -0.69 | 0.05 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 192.50 | 5.70 | 8.50 | 7.10 | 6.18 | +0.95 | +18.17% | 0.04 | 19 | 102 | 0.46 | -0.80 | 0.04 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 7.60 | 10.90 | 9.25 | 9.08 | +2.53 | +38.63% | 0.05 | 14 | 461 | 0.57 | -0.89 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 197.50 | 10.70 | 11.90 | 11.30 | 10.47 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.39 | -0.94 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 12.60 | 15.20 | 13.90 | 13.45 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.56 | -0.97 | 0.01 | -0.03 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 202.50 | 14.60 | 17.70 | 16.15 | 13.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 205.00 | 17.55 | 20.15 | 18.85 | 15.59 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.68 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 207.50 | 19.80 | 21.80 | 20.80 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 210.00 | 22.50 | 24.60 | 23.55 | 15.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 212.50 | 24.95 | 27.70 | 26.33 | 18.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 215.00 | 27.50 | 29.80 | 28.65 | 20.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 217.50 | 29.45 | 31.80 | 30.63 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 220.00 | 31.90 | 34.35 | 33.13 | 28.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 225.00 | 37.50 | 39.35 | 38.43 | 38.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 42.50 | 44.35 | 43.43 | 43.59 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 235.00 | 47.50 | 49.35 | 48.43 | 48.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 51.95 | 55.20 | 53.58 | 53.51 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 245.00 | 56.95 | 59.90 | 58.43 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 250.00 | 61.95 | 64.40 | 63.18 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 255.00 | 66.95 | 69.40 | 68.18 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 260.00 | 71.95 | 74.40 | 73.18 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 265.00 | 76.85 | 80.10 | 78.48 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |