Options Chain for CHEVRON CORPORATION COM (CVX) - $186.41 as of 8/6/2026 10:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 72.40 | 76.40 | 74.40 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 120.00 | 67.40 | 71.40 | 69.40 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 125.00 | 62.40 | 66.30 | 64.35 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 130.00 | 57.40 | 61.30 | 59.35 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 135.00 | 52.40 | 56.50 | 54.45 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 140.00 | 47.45 | 50.55 | 49.00 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 145.00 | 42.45 | 45.60 | 44.03 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 150.00 | 37.45 | 40.60 | 39.03 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 155.00 | 32.70 | 35.65 | 34.18 | % | 0.22 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 160.00 | 27.80 | 30.75 | 29.28 | % | 0.18 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.01 | 8/6/2026 1:59:09 PM EST | |||
| 165.00 | 22.95 | 25.95 | 24.45 | % | 0.15 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.02 | 8/6/2026 1:59:09 PM EST | |||
| 170.00 | 18.35 | 21.40 | 19.88 | % | 0.12 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.03 | 8/6/2026 1:59:09 PM EST | |||
| 175.00 | 14.10 | 17.20 | 15.65 | 15.94 | % | 0.09 | 1 | 0 | 0.26 | 0.79 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 1:59:09 PM EST | |
| 180.00 | 10.45 | 13.25 | 11.85 | 12.28 | % | 0.07 | 1 | 0 | 0.26 | 0.69 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 1:59:09 PM EST | |
| 185.00 | 7.25 | 10.15 | 8.70 | % | 0.05 | 0 | 0 | 0.26 | 0.58 | 0.02 | -0.06 | 8/6/2026 1:59:09 PM EST | |||
| 190.00 | 5.90 | 6.95 | 6.43 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.02 | -0.06 | 8/6/2026 1:59:09 PM EST | |||
| 195.00 | 2.59 | 6.00 | 4.30 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.02 | -0.06 | 8/6/2026 1:59:09 PM EST | |||
| 200.00 | 2.66 | 5.00 | 3.83 | 2.60 | % | 0.02 | 6 | 0 | 0.28 | 0.28 | 0.02 | -0.06 | 8/6/2026 | 8/6/2026 1:59:09 PM EST | |
| 205.00 | 0.20 | 4.05 | 2.13 | % | 0.01 | 0 | 0 | 0.23 | 0.22 | 0.01 | -0.06 | 8/6/2026 1:59:09 PM EST | |||
| 210.00 | 1.09 | 3.40 | 2.25 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.05 | 8/6/2026 1:59:09 PM EST | |||
| 215.00 | 0.37 | 2.95 | 1.66 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.01 | -0.04 | 8/6/2026 1:59:09 PM EST | |||
| 220.00 | 0.10 | 2.69 | 1.40 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.03 | 8/6/2026 1:59:09 PM EST | |||
| 225.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 8/6/2026 1:59:09 PM EST | |||
| 230.00 | 0.19 | 2.00 | 1.10 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 8/6/2026 1:59:09 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 8/6/2026 1:59:09 PM EST | |||
| 240.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/6/2026 1:59:09 PM EST | |||
| 245.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 250.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 255.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 150.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 155.00 | 0.16 | 2.43 | 1.30 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 160.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 8/6/2026 1:59:09 PM EST | |||
| 165.00 | 0.10 | 2.95 | 1.53 | % | 0.01 | 0 | 0 | 0.29 | -0.07 | 0.01 | -0.02 | 8/6/2026 1:59:09 PM EST | |||
| 170.00 | 1.05 | 2.00 | 1.53 | 1.95 | % | 0.01 | 1 | 0 | 0.26 | -0.13 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 1:59:09 PM EST | |
| 175.00 | 0.68 | 4.50 | 2.59 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.02 | -0.04 | 8/6/2026 1:59:09 PM EST | |||
| 180.00 | 2.28 | 5.80 | 4.04 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.02 | -0.05 | 8/6/2026 1:59:09 PM EST | |||
| 185.00 | 4.45 | 7.75 | 6.10 | 6.40 | % | 0.03 | 1 | 0 | 0.26 | -0.42 | 0.02 | -0.06 | 8/6/2026 | 8/6/2026 1:59:09 PM EST | |
| 190.00 | 7.35 | 8.70 | 8.03 | 8.61 | % | 0.04 | 1 | 0 | 0.27 | -0.53 | 0.02 | -0.06 | 8/6/2026 | 8/6/2026 1:59:09 PM EST | |
| 195.00 | 10.50 | 13.25 | 11.88 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.02 | -0.06 | 8/6/2026 1:59:09 PM EST | |||
| 200.00 | 14.15 | 16.80 | 15.48 | % | 0.08 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.06 | 8/6/2026 1:59:09 PM EST | |||
| 205.00 | 17.95 | 20.80 | 19.38 | % | 0.09 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.06 | 8/6/2026 1:59:09 PM EST | |||
| 210.00 | 22.40 | 25.15 | 23.78 | % | 0.11 | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.05 | 8/6/2026 1:59:09 PM EST | |||
| 215.00 | 26.95 | 29.80 | 28.38 | % | 0.13 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.04 | 8/6/2026 1:59:09 PM EST | |||
| 220.00 | 31.70 | 34.55 | 33.13 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.03 | 8/6/2026 1:59:09 PM EST | |||
| 225.00 | 36.55 | 39.40 | 37.98 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 8/6/2026 1:59:09 PM EST | |||
| 230.00 | 41.45 | 44.35 | 42.90 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 8/6/2026 1:59:09 PM EST | |||
| 235.00 | 46.10 | 49.25 | 47.68 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/6/2026 1:59:09 PM EST | |||
| 240.00 | 51.25 | 54.25 | 52.75 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/6/2026 1:59:09 PM EST | |||
| 245.00 | 56.05 | 59.20 | 57.63 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 250.00 | 61.05 | 64.20 | 62.63 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST | |||
| 255.00 | 66.05 | 69.15 | 67.60 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:09 PM EST |