Options Chain for CHEVRON CORPORATION COM (CVX) - $199.89 as of 8/26/2026 12:53:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.20 | 103.25 | 101.73 | % | 1.02 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 105.00 | 95.20 | 97.90 | 96.55 | % | 0.92 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 110.00 | 90.25 | 92.85 | 91.55 | % | 0.83 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 115.00 | 85.25 | 87.95 | 86.60 | % | 0.75 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 120.00 | 80.25 | 82.85 | 81.55 | % | 0.68 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 125.00 | 75.25 | 78.10 | 76.68 | % | 0.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 130.00 | 70.25 | 72.85 | 71.55 | % | 0.55 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 135.00 | 65.25 | 67.80 | 66.53 | % | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 140.00 | 60.25 | 63.20 | 61.73 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 145.00 | 55.30 | 58.00 | 56.65 | % | 0.39 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 150.00 | 50.30 | 53.10 | 51.70 | % | 0.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 155.00 | 45.30 | 48.50 | 46.90 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 160.00 | 40.30 | 43.15 | 41.73 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 165.00 | 35.30 | 38.05 | 36.68 | 39.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:59:03 AM EST |
| 170.00 | 30.30 | 33.10 | 31.70 | 36.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:59:03 AM EST |
| 175.00 | 25.35 | 27.90 | 26.63 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/26/2026 10:59:03 AM EST | |||
| 177.50 | 22.85 | 25.35 | 24.10 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/26/2026 10:59:03 AM EST | |||
| 180.00 | 20.40 | 23.05 | 21.73 | 26.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 8/18/2026 | 8/26/2026 10:59:03 AM EST |
| 182.50 | 17.90 | 20.45 | 19.18 | % | 0.11 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 8/26/2026 10:59:03 AM EST | |||
| 185.00 | 15.45 | 18.00 | 16.73 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | 0.95 | 0.01 | -0.08 | 8/24/2026 | 8/26/2026 10:59:03 AM EST |
| 187.50 | 13.35 | 15.75 | 14.55 | % | 0.08 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.10 | 8/26/2026 10:59:03 AM EST | |||
| 190.00 | 11.35 | 13.35 | 12.35 | 9.55 | -4.17 | -30.40% | 0.07 | 2 | 18 | 0.39 | 0.89 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 192.50 | 8.90 | 10.60 | 9.75 | 9.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.84 | 0.03 | -0.14 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 195.00 | 7.20 | 8.45 | 7.83 | 5.60 | -1.87 | -25.04% | 0.04 | 2 | 73 | 0.28 | 0.77 | 0.04 | -0.16 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 197.50 | 6.05 | 6.45 | 6.25 | 4.67 | -0.64 | -12.06% | 0.03 | 4 | 22 | 0.26 | 0.67 | 0.05 | -0.18 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 200.00 | 4.45 | 4.65 | 4.55 | 3.85 | -0.05 | -1.29% | 0.02 | 58 | 1,286 | 0.25 | 0.55 | 0.05 | -0.18 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 202.50 | 3.05 | 3.25 | 3.15 | 3.15 | +0.45 | +16.67% | 0.02 | 105 | 158 | 0.25 | 0.43 | 0.05 | -0.18 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 205.00 | 1.98 | 2.15 | 2.07 | 1.98 | +0.20 | +11.24% | 0.01 | 2,627 | 380 | 0.25 | 0.31 | 0.05 | -0.16 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 207.50 | 1.21 | 1.33 | 1.27 | 1.31 | +0.35 | +36.46% | 0.01 | 320 | 234 | 0.24 | 0.21 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 210.00 | 0.69 | 0.79 | 0.74 | 0.77 | +0.11 | +16.67% | 0.00 | 2,705 | 386 | 0.26 | 0.13 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 212.50 | 0.37 | 0.49 | 0.43 | 0.45 | +0.08 | +21.63% | 0.00 | 46 | 141 | 0.25 | 0.08 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 215.00 | 0.22 | 0.29 | 0.26 | 0.26 | +0.02 | +8.34% | 0.00 | 120 | 285 | 0.25 | 0.05 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 217.50 | 0.09 | 0.19 | 0.14 | 0.13 | -0.21 | -61.77% | 0.00 | 25 | 45 | 0.31 | 0.03 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 220.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 184 | 0.28 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 222.50 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 227.50 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.00 | 2 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:59:03 AM EST | |
| 230.00 | 0.00 | 2.01 | 1.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:59:03 AM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 145.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 10:59:03 AM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 10:59:03 AM EST |
| 160.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 10:59:03 AM EST |
| 165.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 10:59:03 AM EST |
| 175.00 | 0.03 | 0.21 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.46 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 177.50 | 0.00 | 1.26 | 0.63 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 10:59:03 AM EST |
| 180.00 | 0.04 | 0.12 | 0.08 | 0.24 | +0.15 | +166.67% | 0.00 | 1 | 462 | 0.46 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 182.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.02 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 185.00 | 0.06 | 0.47 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.32 | -0.05 | 0.01 | -0.08 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 187.50 | 0.14 | 0.33 | 0.24 | 0.26 | -0.14 | -35.00% | 0.00 | 5 | 31 | 0.29 | -0.07 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 190.00 | 0.25 | 0.46 | 0.36 | 0.40 | -0.01 | -2.44% | 0.00 | 56 | 162 | 0.27 | -0.11 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 192.50 | 0.41 | 0.80 | 0.61 | 0.63 | -0.31 | -32.98% | 0.00 | 2 | 128 | 0.27 | -0.16 | 0.03 | -0.14 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 195.00 | 0.74 | 0.85 | 0.80 | 1.02 | -0.39 | -27.66% | 0.00 | 779 | 1,912 | 0.25 | -0.23 | 0.04 | -0.16 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 197.50 | 1.26 | 1.38 | 1.32 | 1.67 | -0.36 | -17.74% | 0.01 | 67 | 343 | 0.25 | -0.33 | 0.05 | -0.18 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 200.00 | 2.05 | 2.19 | 2.12 | 2.15 | -0.85 | -28.34% | 0.01 | 103 | 573 | 0.25 | -0.45 | 0.05 | -0.18 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 202.50 | 3.15 | 3.30 | 3.23 | 3.79 | -0.46 | -10.83% | 0.02 | 5 | 123 | 0.25 | -0.57 | 0.05 | -0.18 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 205.00 | 4.50 | 4.75 | 4.63 | 4.65 | -1.10 | -19.13% | 0.02 | 3 | 358 | 0.25 | -0.69 | 0.05 | -0.16 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 207.50 | 6.20 | 7.45 | 6.83 | 6.86 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.23 | -0.79 | 0.04 | -0.13 | 8/24/2026 | 8/26/2026 10:59:03 AM EST |
| 210.00 | 8.15 | 9.05 | 8.60 | 9.75 | +1.58 | +19.34% | 0.04 | 1 | 8 | 0.32 | -0.87 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 10:59:03 AM EST |
| 212.50 | 10.05 | 12.40 | 11.23 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.92 | 0.02 | -0.07 | 8/24/2026 | 8/26/2026 10:59:03 AM EST |
| 215.00 | 12.45 | 14.40 | 13.43 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.95 | 0.01 | -0.05 | 8/18/2026 | 8/26/2026 10:59:03 AM EST |
| 217.50 | 14.70 | 17.45 | 16.08 | % | 0.07 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.03 | 8/26/2026 10:59:03 AM EST | |||
| 220.00 | 17.60 | 19.95 | 18.78 | 19.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 222.50 | 20.10 | 22.40 | 21.25 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:59:03 AM EST |
| 225.00 | 22.10 | 24.90 | 23.50 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 227.50 | 25.10 | 27.40 | 26.25 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 230.00 | 27.10 | 29.90 | 28.50 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 235.00 | 32.40 | 34.90 | 33.65 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 240.00 | 37.20 | 39.90 | 38.55 | 36.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:59:03 AM EST |
| 245.00 | 42.20 | 44.90 | 43.55 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 250.00 | 47.10 | 49.90 | 48.50 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 255.00 | 52.05 | 54.90 | 53.48 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 260.00 | 57.40 | 59.90 | 58.65 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 265.00 | 62.20 | 64.90 | 63.55 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 270.00 | 67.20 | 69.90 | 68.55 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST | |||
| 275.00 | 72.25 | 74.90 | 73.58 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:03 AM EST |