Options Chain for CHEVRON CORPORATION COM (CVX) - $194.91 as of 8/11/2026 1:25:36 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 | 100.95 | 103.30 | 102.13 | % | 1.08 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 100.00 | 95.95 | 97.80 | 96.88 | % | 0.97 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 105.00 | 90.95 | 92.95 | 91.95 | % | 0.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 110.00 | 85.95 | 87.90 | 86.93 | % | 0.79 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 115.00 | 80.95 | 83.25 | 82.10 | % | 0.71 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 120.00 | 76.00 | 78.05 | 77.03 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 125.00 | 71.00 | 73.15 | 72.08 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 130.00 | 66.00 | 67.95 | 66.98 | % | 0.52 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 135.00 | 61.00 | 62.85 | 61.93 | 51.80 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.23 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 11:58:57 AM EST |
| 140.00 | 56.00 | 57.85 | 56.93 | 46.90 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 11:58:57 AM EST |
| 145.00 | 51.00 | 52.85 | 51.93 | 51.60 | 0.00 | 0.00% | 0.36 | 0 | 52 | 1.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 11:58:57 AM EST |
| 150.00 | 46.00 | 47.90 | 46.95 | 42.80 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 11:58:57 AM EST |
| 155.00 | 41.00 | 43.15 | 42.08 | 32.00 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.90 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 11:58:57 AM EST |
| 160.00 | 36.00 | 38.00 | 37.00 | 27.70 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.79 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 11:58:57 AM EST |
| 162.50 | 33.50 | 35.35 | 34.43 | % | 0.21 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 165.00 | 31.00 | 33.30 | 32.15 | 25.92 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:58:57 AM EST |
| 167.50 | 28.55 | 30.40 | 29.48 | % | 0.18 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 170.00 | 26.05 | 28.00 | 27.03 | 25.81 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 11:58:57 AM EST |
| 172.50 | 23.55 | 25.50 | 24.53 | % | 0.14 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 175.00 | 20.80 | 22.95 | 21.88 | 19.39 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:57 AM EST |
| 177.50 | 18.55 | 20.40 | 19.48 | % | 0.11 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 180.00 | 16.20 | 17.80 | 17.00 | 8.82 | 0.00 | 0.00% | 0.09 | 0 | 173 | 0.42 | 1.00 | 0.01 | 0.00 | 8/5/2026 | 8/11/2026 11:58:57 AM EST |
| 182.50 | 13.75 | 15.45 | 14.60 | % | 0.08 | 0 | 0 | 0.39 | 0.95 | 0.02 | -0.02 | 8/11/2026 11:58:57 AM EST | |||
| 185.00 | 11.70 | 12.95 | 12.33 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 339 | 0.34 | 0.89 | 0.03 | -0.04 | 8/10/2026 | 8/11/2026 11:58:57 AM EST |
| 187.50 | 9.55 | 10.55 | 10.05 | 10.40 | % | 0.05 | 5 | 0 | 0.30 | 0.82 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 11:58:57 AM EST | |
| 190.00 | 7.60 | 8.75 | 8.18 | 8.15 | +1.35 | +19.86% | 0.04 | 11 | 274 | 0.28 | 0.74 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 192.50 | 5.95 | 6.50 | 6.23 | 6.50 | +1.29 | +24.76% | 0.03 | 208 | 6 | 0.27 | 0.66 | 0.04 | -0.09 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 195.00 | 4.50 | 4.95 | 4.73 | 5.06 | +1.21 | +31.43% | 0.02 | 37 | 734 | 0.25 | 0.56 | 0.04 | -0.10 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 197.50 | 3.35 | 3.65 | 3.50 | 3.67 | +0.76 | +26.12% | 0.02 | 25 | 9 | 0.26 | 0.47 | 0.04 | -0.10 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 200.00 | 2.39 | 2.68 | 2.54 | 2.63 | +0.33 | +14.35% | 0.01 | 50 | 692 | 0.25 | 0.38 | 0.04 | -0.10 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 202.50 | 1.73 | 1.90 | 1.82 | 2.11 | +0.45 | +27.11% | 0.01 | 14 | 5 | 0.26 | 0.30 | 0.03 | -0.09 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 205.00 | 1.19 | 1.37 | 1.28 | 1.42 | +0.31 | +27.93% | 0.01 | 23 | 375 | 0.26 | 0.23 | 0.03 | -0.08 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 207.50 | 0.81 | 1.03 | 0.92 | 0.85 | +0.16 | +23.19% | 0.00 | 16 | 6 | 0.26 | 0.17 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 210.00 | 0.54 | 0.72 | 0.63 | 0.64 | +0.06 | +10.35% | 0.00 | 17 | 389 | 0.27 | 0.12 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 215.00 | 0.27 | 0.38 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 367 | 2,120 | 0.28 | 0.06 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 220.00 | 0.12 | 0.33 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.30 | 0.02 | 0.01 | -0.02 | 8/7/2026 | 8/11/2026 11:58:57 AM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/11/2026 11:58:57 AM EST |
| 230.00 | 0.02 | 0.36 | 0.19 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 245.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 265.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:57 AM 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 11:58:57 AM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 11:58:57 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 11:58:57 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 11:58:57 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 11:58:57 AM EST |
| 150.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:57 AM EST |
| 160.00 | 0.02 | 0.10 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 162.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:57 AM EST |
| 167.50 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 170.00 | 0.03 | 0.41 | 0.22 | 0.22 | +0.08 | +57.15% | 0.00 | 2 | 321 | 0.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 172.50 | 0.03 | 0.32 | 0.18 | 0.14 | -0.15 | -51.73% | 0.00 | 1 | 38 | 0.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 175.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.09 | -27.28% | 0.00 | 5,855 | 538 | 0.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 177.50 | 0.25 | 0.42 | 0.34 | 0.42 | -0.15 | -26.32% | 0.00 | 5 | 7 | 0.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 180.00 | 0.38 | 0.56 | 0.47 | 0.45 | -0.37 | -45.13% | 0.00 | 30 | 472 | 0.29 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 182.50 | 0.64 | 0.91 | 0.78 | 0.77 | -0.44 | -36.37% | 0.00 | 9 | 44 | 0.28 | -0.05 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 185.00 | 0.98 | 1.19 | 1.09 | 1.10 | -0.60 | -35.30% | 0.01 | 18 | 215 | 0.28 | -0.11 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 187.50 | 1.45 | 1.73 | 1.59 | 1.50 | -0.85 | -36.17% | 0.01 | 19 | 31 | 0.27 | -0.18 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 190.00 | 2.10 | 2.46 | 2.28 | 2.55 | -0.65 | -20.32% | 0.01 | 29 | 462 | 0.27 | -0.26 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 192.50 | 3.00 | 3.40 | 3.20 | 3.07 | % | 0.02 | 9 | 0 | 0.27 | -0.34 | 0.04 | -0.09 | 8/11/2026 | 8/11/2026 11:58:57 AM EST | |
| 195.00 | 4.10 | 4.60 | 4.35 | 5.65 | -0.02 | -0.36% | 0.02 | 4 | 412 | 0.26 | -0.44 | 0.04 | -0.10 | 8/11/2026 | 8/11/2026 11:58:57 AM EST |
| 197.50 | 5.50 | 6.00 | 5.75 | % | 0.03 | 0 | 0 | 0.27 | -0.53 | 0.04 | -0.10 | 8/11/2026 11:58:57 AM EST | |||
| 200.00 | 6.65 | 7.85 | 7.25 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.29 | -0.62 | 0.04 | -0.10 | 8/10/2026 | 8/11/2026 11:58:57 AM EST |
| 202.50 | 8.00 | 9.65 | 8.83 | % | 0.04 | 0 | 0 | 0.28 | -0.70 | 0.03 | -0.09 | 8/11/2026 11:58:57 AM EST | |||
| 205.00 | 10.25 | 12.20 | 11.23 | % | 0.05 | 0 | 0 | 0.32 | -0.77 | 0.03 | -0.08 | 8/11/2026 11:58:57 AM EST | |||
| 207.50 | 11.95 | 13.70 | 12.83 | % | 0.06 | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.07 | 8/11/2026 11:58:57 AM EST | |||
| 210.00 | 14.55 | 16.60 | 15.58 | 16.41 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | -0.88 | 0.02 | -0.06 | 7/31/2026 | 8/11/2026 11:58:57 AM EST |
| 215.00 | 19.00 | 20.70 | 19.85 | % | 0.09 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 8/11/2026 11:58:57 AM EST | |||
| 220.00 | 23.50 | 26.30 | 24.90 | 40.24 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.55 | -0.98 | 0.01 | -0.02 | 7/15/2026 | 8/11/2026 11:58:57 AM EST |
| 225.00 | 29.00 | 31.35 | 30.18 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/11/2026 11:58:57 AM EST | |||
| 230.00 | 33.90 | 36.30 | 35.10 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 235.00 | 38.45 | 41.30 | 39.88 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 240.00 | 43.85 | 46.30 | 45.08 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 245.00 | 48.80 | 51.30 | 50.05 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 250.00 | 53.45 | 56.30 | 54.88 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 255.00 | 58.85 | 61.25 | 60.05 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 260.00 | 63.55 | 66.25 | 64.90 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST | |||
| 265.00 | 68.60 | 71.25 | 69.93 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:57 AM EST |