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 | 99.25 | 102.40 | 100.83 | % | 1.01 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 105.00 | 94.25 | 97.30 | 95.78 | % | 0.91 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 110.00 | 89.45 | 92.40 | 90.93 | % | 0.83 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 115.00 | 84.20 | 87.15 | 85.68 | % | 0.75 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 120.00 | 78.85 | 82.45 | 80.65 | % | 0.67 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 125.00 | 74.50 | 76.90 | 75.70 | % | 0.61 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 130.00 | 69.35 | 72.45 | 70.90 | % | 0.55 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 135.00 | 64.35 | 66.85 | 65.60 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 140.00 | 58.70 | 62.50 | 60.60 | 68.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:09 PM EST |
| 145.00 | 53.90 | 57.50 | 55.70 | 63.14 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:09 PM EST |
| 150.00 | 49.70 | 52.05 | 50.88 | % | 0.34 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 155.00 | 44.55 | 47.10 | 45.83 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 160.00 | 38.95 | 42.55 | 40.75 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 165.00 | 34.45 | 37.60 | 36.03 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 170.00 | 29.70 | 31.95 | 30.83 | 37.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 8/26/2026 4:00:09 PM EST |
| 175.00 | 24.40 | 27.65 | 26.03 | 31.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 8/18/2026 | 8/26/2026 4:00:09 PM EST |
| 180.00 | 19.70 | 22.70 | 21.20 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.07 | 8/18/2026 | 8/26/2026 4:00:09 PM EST |
| 182.50 | 17.55 | 18.65 | 18.10 | % | 0.10 | 0 | 0 | 0.29 | 0.94 | 0.01 | -0.07 | 8/26/2026 4:00:09 PM EST | |||
| 185.00 | 15.25 | 17.90 | 16.58 | 16.70 | -6.30 | -27.40% | 0.09 | 3 | 2 | 0.47 | 0.92 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 187.50 | 12.75 | 14.95 | 13.85 | % | 0.07 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.10 | 8/26/2026 4:00:09 PM EST | |||
| 190.00 | 10.80 | 11.95 | 11.38 | 11.62 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.28 | 0.84 | 0.02 | -0.12 | 8/25/2026 | 8/26/2026 4:00:09 PM EST |
| 192.50 | 8.65 | 10.65 | 9.65 | % | 0.05 | 0 | 0 | 0.24 | 0.80 | 0.03 | -0.12 | 8/26/2026 4:00:09 PM EST | |||
| 195.00 | 6.80 | 9.15 | 7.98 | 8.80 | -4.35 | -33.08% | 0.04 | 10 | 258 | 0.26 | 0.73 | 0.03 | -0.13 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 197.50 | 5.35 | 7.10 | 6.23 | 6.87 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.65 | 0.04 | -0.14 | 8/25/2026 | 8/26/2026 4:00:09 PM EST |
| 200.00 | 3.90 | 4.95 | 4.43 | 4.30 | -2.43 | -36.11% | 0.02 | 38 | 492 | 0.23 | 0.55 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 202.50 | 3.00 | 3.70 | 3.35 | 3.14 | -0.45 | -12.54% | 0.02 | 14 | 18 | 0.24 | 0.45 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 205.00 | 1.59 | 2.65 | 2.12 | 2.40 | -0.10 | -4.00% | 0.01 | 19 | 205 | 0.22 | 0.36 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 207.50 | 1.18 | 1.86 | 1.52 | 1.70 | -0.24 | -12.38% | 0.01 | 7 | 57 | 0.23 | 0.27 | 0.03 | -0.11 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 210.00 | 0.63 | 1.39 | 1.01 | 1.08 | -0.09 | -7.70% | 0.00 | 57 | 1,136 | 0.23 | 0.19 | 0.03 | -0.09 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 212.50 | 0.23 | 1.19 | 0.71 | 0.80 | -0.19 | -19.20% | 0.00 | 25 | 12 | 0.23 | 0.13 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 215.00 | 0.06 | 0.79 | 0.43 | 0.47 | -0.09 | -16.08% | 0.00 | 49 | 24,314 | 0.22 | 0.08 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 217.50 | 0.19 | 0.97 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | 0.05 | 0.01 | -0.03 | 8/25/2026 | 8/26/2026 4:00:09 PM EST |
| 220.00 | 0.04 | 0.39 | 0.22 | 0.24 | -0.13 | -35.14% | 0.00 | 8 | 225 | 0.24 | 0.03 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/26/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 73 | 0.32 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 227.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 1.87 | 0.94 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.76 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.36 | -0.01 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 4:00:09 PM EST |
| 180.00 | 0.05 | 0.44 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.30 | -0.04 | 0.01 | -0.07 | 8/24/2026 | 8/26/2026 4:00:09 PM EST |
| 182.50 | 0.10 | 0.65 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.06 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 4:00:09 PM EST |
| 185.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.27 | -0.08 | 0.01 | -0.09 | 8/24/2026 | 8/26/2026 4:00:09 PM EST |
| 187.50 | 0.22 | 1.39 | 0.81 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.11 | 0.02 | -0.10 | 8/24/2026 | 8/26/2026 4:00:09 PM EST |
| 190.00 | 0.01 | 1.20 | 0.61 | 0.81 | -0.18 | -18.19% | 0.00 | 22 | 74 | 0.20 | -0.16 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 192.50 | 1.05 | 1.33 | 1.19 | 1.15 | -0.35 | -23.34% | 0.01 | 21 | 46 | 0.25 | -0.20 | 0.03 | -0.12 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 195.00 | 1.67 | 1.96 | 1.82 | 1.80 | -0.33 | -15.50% | 0.01 | 14 | 823 | 0.25 | -0.27 | 0.03 | -0.13 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 197.50 | 2.44 | 2.81 | 2.63 | 2.73 | -0.10 | -3.54% | 0.01 | 2 | 19 | 0.25 | -0.35 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 200.00 | 3.40 | 3.90 | 3.65 | 3.70 | -0.16 | -4.15% | 0.02 | 14 | 113 | 0.25 | -0.45 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 202.50 | 4.65 | 5.60 | 5.13 | 5.90 | +1.84 | +45.32% | 0.03 | 2 | 3 | 0.26 | -0.55 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:09 PM EST |
| 205.00 | 6.15 | 7.10 | 6.63 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 443 | 0.25 | -0.64 | 0.04 | -0.13 | 8/25/2026 | 8/26/2026 4:00:09 PM EST |
| 207.50 | 7.85 | 8.70 | 8.28 | % | 0.04 | 0 | 0 | 0.25 | -0.73 | 0.03 | -0.11 | 8/26/2026 4:00:09 PM EST | |||
| 210.00 | 9.55 | 11.00 | 10.28 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.81 | 0.03 | -0.09 | 8/24/2026 | 8/26/2026 4:00:09 PM EST |
| 212.50 | 11.40 | 13.35 | 12.38 | % | 0.06 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.07 | 8/26/2026 4:00:09 PM EST | |||
| 215.00 | 13.70 | 15.80 | 14.75 | % | 0.07 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.05 | 8/26/2026 4:00:09 PM EST | |||
| 217.50 | 16.05 | 18.05 | 17.05 | % | 0.08 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.03 | 8/26/2026 4:00:09 PM EST | |||
| 220.00 | 18.50 | 20.50 | 19.50 | % | 0.09 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.02 | 8/26/2026 4:00:09 PM EST | |||
| 222.50 | 20.30 | 24.35 | 22.33 | % | 0.10 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/26/2026 4:00:09 PM EST | |||
| 225.00 | 23.00 | 25.80 | 24.40 | % | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:09 PM EST | |||
| 227.50 | 25.95 | 28.10 | 27.03 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 230.00 | 28.45 | 30.55 | 29.50 | % | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 235.00 | 33.45 | 35.70 | 34.58 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 240.00 | 37.80 | 41.00 | 39.40 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 245.00 | 43.25 | 45.95 | 44.60 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 250.00 | 48.25 | 50.65 | 49.45 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 255.00 | 52.80 | 56.40 | 54.60 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 260.00 | 58.05 | 60.60 | 59.33 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 265.00 | 63.45 | 65.70 | 64.58 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 270.00 | 68.05 | 70.65 | 69.35 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST | |||
| 275.00 | 73.45 | 75.60 | 74.53 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:09 PM EST |