Options Chain for CHEVRON CORPORATION COM (CVX) - $194.42 as of 7/24/2026 10:45:45 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 | 122.85 | 126.90 | 124.88 | 122.61 | 0.00 | 0.00% | 1.78 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:10 AM EST |
| 75.00 | 117.90 | 121.95 | 119.93 | % | 1.60 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 80.00 | 112.90 | 116.90 | 114.90 | % | 1.44 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 85.00 | 107.90 | 111.90 | 109.90 | 105.70 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 11:59:10 AM EST |
| 90.00 | 102.90 | 106.95 | 104.93 | 100.85 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 11:59:10 AM EST |
| 95.00 | 97.95 | 102.00 | 99.98 | 95.30 | 0.00 | 0.00% | 1.05 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 11:59:10 AM EST |
| 100.00 | 92.95 | 96.95 | 94.95 | 90.81 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 11:59:10 AM EST |
| 105.00 | 87.95 | 92.00 | 89.98 | 85.85 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 11:59:10 AM EST |
| 110.00 | 82.95 | 87.00 | 84.98 | 80.50 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 11:59:10 AM EST |
| 115.00 | 78.00 | 82.00 | 80.00 | 75.65 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 11:59:10 AM EST |
| 120.00 | 73.00 | 77.00 | 75.00 | 70.45 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:10 AM EST |
| 125.00 | 68.00 | 71.95 | 69.98 | 41.50 | 0.00 | 0.00% | 0.56 | 0 | 13 | 0.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 11:59:10 AM EST |
| 130.00 | 63.35 | 66.80 | 65.08 | % | 0.50 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 135.00 | 58.10 | 62.05 | 60.08 | 51.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 11:59:10 AM EST |
| 140.00 | 53.85 | 56.85 | 55.35 | 52.96 | 0.00 | 0.00% | 0.40 | 0 | 931 | 0.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:10 AM EST |
| 145.00 | 48.55 | 52.10 | 50.33 | 30.36 | 0.00 | 0.00% | 0.35 | 0 | 196 | 0.64 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 11:59:10 AM EST |
| 150.00 | 43.45 | 47.15 | 45.30 | 40.57 | 0.00 | 0.00% | 0.30 | 0 | 450 | 0.59 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:10 AM EST |
| 155.00 | 38.90 | 42.15 | 40.53 | 35.52 | 0.00 | 0.00% | 0.26 | 0 | 1,344 | 0.54 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:59:10 AM EST |
| 160.00 | 34.10 | 36.95 | 35.53 | 37.55 | 0.00 | 0.00% | 0.22 | 0 | 1,113 | 0.49 | 0.97 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 165.00 | 29.95 | 31.10 | 30.53 | 30.20 | -2.00 | -6.22% | 0.19 | 13 | 1,161 | 0.31 | 0.94 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 170.00 | 25.10 | 26.70 | 25.90 | 25.74 | -1.01 | -3.78% | 0.15 | 6 | 2,203 | 0.31 | 0.89 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 175.00 | 20.75 | 21.70 | 21.23 | 21.51 | -1.09 | -4.83% | 0.12 | 31 | 4,510 | 0.30 | 0.84 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 180.00 | 16.95 | 17.90 | 17.43 | 17.46 | -0.89 | -4.85% | 0.10 | 29 | 2,889 | 0.29 | 0.77 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 185.00 | 13.35 | 14.25 | 13.80 | 13.88 | -0.07 | -0.51% | 0.07 | 10 | 5,286 | 0.28 | 0.69 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 190.00 | 10.50 | 10.90 | 10.70 | 10.60 | -0.62 | -5.53% | 0.06 | 141 | 5,614 | 0.28 | 0.60 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 195.00 | 7.85 | 8.20 | 8.03 | 8.10 | -0.60 | -6.90% | 0.04 | 28 | 6,534 | 0.28 | 0.51 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 200.00 | 5.90 | 6.10 | 6.00 | 5.99 | -0.33 | -5.23% | 0.03 | 78 | 7,809 | 0.28 | 0.41 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 210.00 | 2.99 | 3.15 | 3.07 | 3.05 | -0.22 | -6.73% | 0.01 | 2,208 | 6,704 | 0.28 | 0.26 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 220.00 | 1.51 | 1.60 | 1.56 | 1.46 | -0.37 | -20.22% | 0.01 | 129 | 7,515 | 0.29 | 0.15 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 230.00 | 0.71 | 0.99 | 0.85 | 0.77 | -0.17 | -18.09% | 0.00 | 210 | 2,752 | 0.30 | 0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 240.00 | 0.27 | 0.53 | 0.40 | 0.41 | -0.09 | -18.00% | 0.00 | 31 | 3,632 | 0.31 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 250.00 | 0.08 | 0.35 | 0.22 | 0.31 | +0.05 | +19.24% | 0.00 | 20 | 2,261 | 0.31 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 260.00 | 0.01 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.32 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/24/2026 11:59:10 AM EST |
| 270.00 | 0.00 | 0.37 | 0.19 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 872 | 0.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 290.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:10 AM EST |
| 300.00 | 0.01 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.46 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 310.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 265 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 11:59:10 AM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 11:59:10 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 11:59:10 AM 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 | 7/24/2026 11:59:10 AM 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 | 7/24/2026 11:59:10 AM 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 | 7/24/2026 11:59:10 AM EST |
| 105.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 11:59:10 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:10 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 11:59:10 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 11:59:10 AM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,816 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 135.00 | 0.04 | 0.18 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 1,483 | 0.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:10 AM EST |
| 145.00 | 0.05 | 0.39 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 2,630 | 0.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 150.00 | 0.17 | 0.46 | 0.32 | 0.18 | -0.04 | -18.19% | 0.00 | 11 | 3,342 | 0.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 155.00 | 0.23 | 0.42 | 0.33 | 0.33 | -0.04 | -10.82% | 0.00 | 1 | 2,963 | 0.32 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 160.00 | 0.42 | 0.56 | 0.49 | 0.49 | -0.05 | -9.26% | 0.00 | 32 | 4,457 | 0.31 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 165.00 | 0.74 | 0.82 | 0.78 | 0.80 | -0.16 | -16.67% | 0.00 | 18 | 3,944 | 0.30 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 170.00 | 1.23 | 1.35 | 1.29 | 1.29 | -0.01 | -0.77% | 0.01 | 28 | 6,016 | 0.30 | -0.11 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 175.00 | 1.90 | 2.05 | 1.98 | 1.98 | -0.10 | -4.81% | 0.01 | 51 | 4,235 | 0.29 | -0.16 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 180.00 | 3.00 | 3.15 | 3.08 | 3.05 | -0.06 | -1.93% | 0.02 | 28 | 6,414 | 0.29 | -0.23 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 185.00 | 4.45 | 4.65 | 4.55 | 4.60 | +0.05 | +1.10% | 0.02 | 21 | 1,806 | 0.28 | -0.31 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 190.00 | 6.35 | 6.55 | 6.45 | 6.45 | +0.05 | +0.79% | 0.03 | 57 | 3,087 | 0.28 | -0.40 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 195.00 | 8.65 | 9.00 | 8.83 | 8.25 | -0.35 | -4.07% | 0.05 | 41 | 1,023 | 0.28 | -0.49 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 200.00 | 11.60 | 11.90 | 11.75 | 11.91 | +1.46 | +13.98% | 0.06 | 6 | 986 | 0.28 | -0.59 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 210.00 | 17.90 | 19.70 | 18.80 | 18.20 | +0.67 | +3.83% | 0.09 | 14 | 1,016 | 0.26 | -0.74 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 220.00 | 26.50 | 28.05 | 27.28 | 26.55 | -16.25 | -37.97% | 0.12 | 22 | 112 | 0.33 | -0.85 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:10 AM EST |
| 230.00 | 35.85 | 37.85 | 36.85 | 41.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.37 | -0.92 | 0.01 | -0.03 | 5/4/2026 | 7/24/2026 11:59:10 AM EST |
| 240.00 | 45.55 | 47.55 | 46.55 | 51.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.42 | -0.96 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 11:59:10 AM EST |
| 250.00 | 54.50 | 58.10 | 56.30 | 53.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.49 | -0.98 | 0.00 | -0.01 | 4/1/2026 | 7/24/2026 11:59:10 AM EST |
| 260.00 | 64.35 | 68.05 | 66.20 | 92.15 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.54 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/24/2026 11:59:10 AM EST |
| 270.00 | 74.60 | 78.15 | 76.38 | 90.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 11:59:10 AM EST |
| 280.00 | 84.60 | 88.10 | 86.35 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 290.00 | 94.30 | 98.25 | 96.28 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:10 AM EST | |||
| 300.00 | 104.25 | 108.25 | 106.25 | 94.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/24/2026 11:59:10 AM EST |
| 310.00 | 114.25 | 118.20 | 116.23 | 142.21 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 11:59:10 AM EST |