Options Chain for CHEVRON CORPORATION COM (CVX) - $194.79 as of 7/27/2026 10:44:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 117.95 | 121.95 | 119.95 | 122.61 | 0.00 | 0.00% | 1.71 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 112.95 | 116.95 | 114.95 | % | 1.53 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 80.00 | 108.00 | 112.00 | 110.00 | % | 1.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 85.00 | 103.00 | 107.00 | 105.00 | 105.70 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 98.00 | 102.00 | 100.00 | 100.85 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 93.00 | 97.10 | 95.05 | 95.30 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 88.05 | 92.05 | 90.05 | 90.81 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 83.05 | 87.05 | 85.05 | 85.85 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 78.05 | 82.05 | 80.05 | 80.50 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 73.05 | 77.10 | 75.08 | 75.65 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 68.10 | 72.05 | 70.08 | 70.45 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 64.00 | 66.45 | 65.23 | 41.50 | 0.00 | 0.00% | 0.52 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 58.10 | 61.40 | 59.75 | % | 0.46 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 135.00 | 53.95 | 56.50 | 55.23 | 57.02 | +5.72 | +11.15% | 0.41 | 1 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 140.00 | 48.50 | 51.55 | 50.03 | 52.96 | 0.00 | 0.00% | 0.36 | 0 | 931 | 0.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 145.00 | 44.00 | 46.55 | 45.28 | 30.36 | 0.00 | 0.00% | 0.31 | 0 | 196 | 0.60 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 150.00 | 39.05 | 41.60 | 40.33 | 40.57 | 0.00 | 0.00% | 0.27 | 0 | 450 | 0.55 | 0.98 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 34.65 | 36.70 | 35.68 | 35.52 | 0.00 | 0.00% | 0.23 | 0 | 1,344 | 0.50 | 0.97 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 29.85 | 31.80 | 30.83 | 31.10 | -6.45 | -17.18% | 0.19 | 7 | 1,113 | 0.33 | 0.94 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 165.00 | 25.30 | 27.15 | 26.23 | 27.55 | -2.65 | -8.78% | 0.16 | 5 | 1,149 | 0.33 | 0.90 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 170.00 | 20.10 | 22.70 | 21.40 | 23.15 | -3.47 | -13.04% | 0.13 | 5 | 2,205 | 0.29 | 0.85 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 175.00 | 16.15 | 18.55 | 17.35 | 19.00 | -2.87 | -13.13% | 0.10 | 14 | 4,503 | 0.29 | 0.78 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 180.00 | 12.80 | 14.70 | 13.75 | 15.85 | -2.03 | -11.36% | 0.08 | 9 | 2,890 | 0.29 | 0.70 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 185.00 | 10.30 | 10.60 | 10.45 | 11.15 | -3.35 | -23.11% | 0.06 | 111 | 5,283 | 0.28 | 0.61 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 190.00 | 7.65 | 7.90 | 7.78 | 8.03 | -2.72 | -25.31% | 0.04 | 112 | 5,499 | 0.28 | 0.51 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 195.00 | 5.50 | 5.80 | 5.65 | 6.14 | -1.79 | -22.58% | 0.03 | 102 | 6,540 | 0.28 | 0.41 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 200.00 | 3.90 | 4.15 | 4.03 | 4.55 | -1.30 | -22.23% | 0.02 | 258 | 8,659 | 0.28 | 0.32 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 210.00 | 1.88 | 1.97 | 1.93 | 1.90 | -1.30 | -40.63% | 0.01 | 1,091 | 7,426 | 0.28 | 0.18 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 220.00 | 0.90 | 1.20 | 1.05 | 0.98 | -0.62 | -38.75% | 0.00 | 69 | 7,536 | 0.30 | 0.09 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 0.22 | 0.59 | 0.41 | 0.59 | -0.23 | -28.05% | 0.00 | 105 | 2,872 | 0.29 | 0.05 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 0.12 | 0.38 | 0.25 | 0.35 | -0.05 | -12.50% | 0.00 | 18 | 3,622 | 0.32 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 250.00 | 0.09 | 0.39 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,254 | 0.36 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 1.03 | 0.52 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 1.08 | 0.54 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 300.00 | 0.01 | 0.70 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 310.00 | 0.02 | 0.19 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 265 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.26 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 472 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.04 | 0.52 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.59 | 0.30 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 2,816 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 135.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 115 | 1,482 | 0.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 140.00 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.22 | +0.08 | +57.15% | 0.00 | 7 | 2,629 | 0.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 150.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.05 | +27.78% | 0.00 | 10 | 3,338 | 0.31 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 0.36 | 0.50 | 0.43 | 0.43 | +0.11 | +34.38% | 0.00 | 4 | 2,963 | 0.32 | -0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 0.60 | 0.85 | 0.73 | 0.64 | +0.12 | +23.08% | 0.00 | 37 | 4,466 | 0.31 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 165.00 | 1.01 | 1.17 | 1.09 | 1.07 | +0.27 | +33.75% | 0.01 | 84 | 3,952 | 0.30 | -0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 170.00 | 1.57 | 1.98 | 1.78 | 1.66 | +0.36 | +27.70% | 0.01 | 93 | 6,068 | 0.29 | -0.15 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 175.00 | 2.66 | 2.86 | 2.76 | 2.75 | +0.73 | +36.14% | 0.02 | 372 | 4,254 | 0.29 | -0.22 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 180.00 | 4.10 | 4.35 | 4.23 | 4.05 | +0.90 | +28.58% | 0.02 | 75 | 6,459 | 0.29 | -0.30 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 185.00 | 5.95 | 6.25 | 6.10 | 5.55 | +1.10 | +24.72% | 0.03 | 89 | 1,889 | 0.29 | -0.39 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 190.00 | 8.35 | 8.70 | 8.53 | 8.55 | +1.95 | +29.55% | 0.04 | 135 | 3,149 | 0.29 | -0.49 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 195.00 | 11.30 | 11.60 | 11.45 | 11.30 | +2.21 | +24.32% | 0.06 | 7 | 1,330 | 0.29 | -0.59 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 200.00 | 13.85 | 15.35 | 14.60 | 13.72 | +2.07 | +17.77% | 0.07 | 1 | 985 | 0.28 | -0.68 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 210.00 | 22.30 | 23.75 | 23.03 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 1,020 | 0.31 | -0.82 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 220.00 | 31.70 | 32.90 | 32.30 | 32.00 | +5.45 | +20.53% | 0.15 | 1 | 112 | 0.35 | -0.91 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 40.30 | 42.35 | 41.33 | 41.80 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.40 | -0.95 | 0.00 | -0.02 | 5/4/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 50.15 | 51.90 | 51.03 | 51.10 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.43 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 250.00 | 59.40 | 62.40 | 60.90 | 53.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 4:00:09 PM EST |
| 260.00 | 69.35 | 73.30 | 71.33 | 92.15 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.67 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:09 PM EST |
| 270.00 | 79.30 | 83.25 | 81.28 | 90.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 4:00:09 PM EST |
| 280.00 | 89.15 | 93.15 | 91.15 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 290.00 | 99.20 | 103.20 | 101.20 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 300.00 | 109.15 | 112.60 | 110.88 | 94.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 4:00:09 PM EST |
| 310.00 | 119.75 | 122.85 | 121.30 | 142.21 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:09 PM EST |