Options Chain for CHEVRON CORPORATION COM (CVX) - $203.09 as of 8/18/2026 5:43:02 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 | 103.75 | 107.85 | 105.80 | % | 1.06 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 105.00 | 98.75 | 102.85 | 100.80 | % | 0.96 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 110.00 | 93.75 | 97.85 | 95.80 | % | 0.87 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 115.00 | 88.75 | 92.80 | 90.78 | % | 0.79 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 120.00 | 83.75 | 87.85 | 85.80 | % | 0.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 125.00 | 78.75 | 82.80 | 80.78 | % | 0.65 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 130.00 | 73.75 | 77.85 | 75.80 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 135.00 | 68.75 | 72.85 | 70.80 | % | 0.52 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 140.00 | 63.75 | 67.85 | 65.80 | % | 0.47 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 145.00 | 58.75 | 62.85 | 60.80 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 150.00 | 53.75 | 57.80 | 55.78 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 155.00 | 48.75 | 52.80 | 50.78 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 160.00 | 43.75 | 47.85 | 45.80 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 165.00 | 38.95 | 42.40 | 40.68 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 170.00 | 33.75 | 37.55 | 35.65 | 37.15 | +19.30 | +108.13% | 0.21 | 15 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 175.00 | 28.75 | 31.95 | 30.35 | 31.15 | +15.95 | +104.94% | 0.17 | 25 | 5 | 0.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 180.00 | 24.35 | 27.10 | 25.73 | 25.80 | +10.01 | +63.40% | 0.14 | 20 | 4 | 0.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 185.00 | 19.85 | 21.25 | 20.55 | 20.70 | +4.81 | +30.28% | 0.11 | 26 | 6 | 0.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 190.00 | 13.65 | 17.80 | 15.73 | 15.02 | +1.11 | +7.98% | 0.08 | 1 | 67 | 0.30 | 0.92 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 195.00 | 9.85 | 12.50 | 11.18 | 10.45 | +0.58 | +5.88% | 0.06 | 190 | 294 | 0.23 | 0.81 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 200.00 | 6.35 | 9.00 | 7.68 | 7.42 | +1.12 | +17.78% | 0.04 | 16 | 508 | 0.24 | 0.66 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 205.00 | 4.75 | 5.15 | 4.95 | 4.95 | +1.00 | +25.32% | 0.02 | 150 | 168 | 0.24 | 0.49 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 210.00 | 2.70 | 3.15 | 2.93 | 2.96 | +0.60 | +25.43% | 0.01 | 64 | 874 | 0.25 | 0.34 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 215.00 | 1.56 | 1.89 | 1.73 | 1.65 | +0.32 | +24.06% | 0.01 | 23,579 | 225 | 0.25 | 0.22 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 220.00 | 0.20 | 1.84 | 1.02 | 0.94 | +0.14 | +17.50% | 0.00 | 16 | 196 | 0.26 | 0.14 | 0.02 | -0.06 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 225.00 | 0.34 | 0.70 | 0.52 | 0.44 | -0.01 | -2.23% | 0.00 | 28 | 41 | 0.26 | 0.08 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 230.00 | 0.05 | 0.78 | 0.42 | 0.28 | +0.10 | +55.56% | 0.00 | 11 | 96 | 0.27 | 0.05 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 235.00 | 0.03 | 1.47 | 0.75 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 8/18/2026 2:59:00 PM EST | |||
| 240.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/18/2026 2:59:00 PM EST | |||
| 245.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 2:59:00 PM EST |
| 255.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 260.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 265.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 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 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 2:59:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 2:59:00 PM EST |
| 145.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 2:59:00 PM EST |
| 155.00 | 0.00 | 0.96 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 2:59:00 PM EST |
| 160.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 165.00 | 0.00 | 0.94 | 0.47 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 2:59:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 2:59:00 PM EST |
| 175.00 | 0.01 | 0.38 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 2:59:00 PM EST |
| 180.00 | 0.02 | 0.53 | 0.28 | 0.24 | -0.15 | -38.47% | 0.00 | 12 | 378 | 0.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 185.00 | 0.15 | 0.84 | 0.50 | 0.50 | -0.23 | -31.51% | 0.00 | 22 | 142 | 0.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 190.00 | 0.67 | 1.14 | 0.91 | 1.07 | -0.28 | -20.75% | 0.00 | 9 | 68 | 0.26 | -0.08 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 195.00 | 1.61 | 1.86 | 1.74 | 1.87 | -0.69 | -26.96% | 0.01 | 16 | 98 | 0.25 | -0.19 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 200.00 | 3.00 | 3.40 | 3.20 | 3.15 | -1.05 | -25.00% | 0.02 | 34 | 50 | 0.25 | -0.34 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 205.00 | 4.95 | 5.65 | 5.30 | 5.60 | -1.60 | -22.23% | 0.03 | 44 | 14 | 0.25 | -0.51 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 2:59:00 PM EST |
| 210.00 | 8.20 | 9.70 | 8.95 | 12.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.66 | 0.03 | -0.08 | 8/14/2026 | 8/18/2026 2:59:00 PM EST |
| 215.00 | 11.75 | 13.60 | 12.68 | % | 0.06 | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.07 | 8/18/2026 2:59:00 PM EST | |||
| 220.00 | 15.85 | 18.50 | 17.18 | % | 0.08 | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.06 | 8/18/2026 2:59:00 PM EST | |||
| 225.00 | 20.25 | 22.60 | 21.43 | % | 0.10 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 8/18/2026 2:59:00 PM EST | |||
| 230.00 | 25.25 | 27.45 | 26.35 | % | 0.11 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.03 | 8/18/2026 2:59:00 PM EST | |||
| 235.00 | 29.10 | 33.00 | 31.05 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/18/2026 2:59:00 PM EST | |||
| 240.00 | 33.90 | 38.00 | 35.95 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/18/2026 2:59:00 PM EST | |||
| 245.00 | 38.95 | 43.00 | 40.98 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 250.00 | 44.00 | 48.00 | 46.00 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 255.00 | 48.95 | 53.00 | 50.98 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 260.00 | 54.00 | 58.00 | 56.00 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST | |||
| 265.00 | 59.00 | 63.00 | 61.00 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 2:59:00 PM EST |