Options Chain for CHEVRON CORPORATION COM (CVX) - $193.70 as of 7/23/2026 7:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 67.70 | 71.70 | 69.70 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 130.00 | 62.65 | 66.55 | 64.60 | % | 0.50 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 135.00 | 57.90 | 61.75 | 59.83 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 140.00 | 52.70 | 56.75 | 54.73 | % | 0.39 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 145.00 | 47.75 | 51.70 | 49.73 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 150.00 | 43.10 | 46.85 | 44.98 | % | 0.30 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 155.00 | 37.85 | 41.80 | 39.83 | % | 0.26 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 160.00 | 32.95 | 36.85 | 34.90 | % | 0.22 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 165.00 | 28.20 | 32.15 | 30.18 | % | 0.18 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 7/23/2026 4:00:01 PM EST | |||
| 170.00 | 23.50 | 27.30 | 25.40 | 27.30 | % | 0.15 | 50 | 0 | 0.48 | 0.93 | 0.01 | -0.02 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 175.00 | 19.20 | 22.95 | 21.08 | % | 0.12 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.04 | 7/23/2026 4:00:01 PM EST | |||
| 180.00 | 15.05 | 18.65 | 16.85 | % | 0.09 | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.06 | 7/23/2026 4:00:01 PM EST | |||
| 185.00 | 10.90 | 14.90 | 12.90 | 13.22 | % | 0.07 | 8 | 0 | 0.29 | 0.70 | 0.02 | -0.07 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 190.00 | 7.90 | 11.75 | 9.83 | 11.00 | % | 0.05 | 1 | 0 | 0.29 | 0.60 | 0.02 | -0.08 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 195.00 | 5.20 | 9.15 | 7.18 | % | 0.04 | 0 | 0 | 0.29 | 0.49 | 0.02 | -0.08 | 7/23/2026 4:00:01 PM EST | |||
| 200.00 | 3.15 | 7.10 | 5.13 | 5.29 | % | 0.03 | 7 | 0 | 0.29 | 0.39 | 0.02 | -0.08 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 205.00 | 1.64 | 5.55 | 3.60 | 3.99 | % | 0.02 | 1 | 0 | 0.29 | 0.29 | 0.02 | -0.07 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 210.00 | 0.59 | 4.00 | 2.30 | 2.58 | % | 0.01 | 1 | 0 | 0.28 | 0.21 | 0.02 | -0.06 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 215.00 | 0.00 | 3.70 | 1.85 | 2.22 | % | 0.01 | 4 | 0 | 0.41 | 0.15 | 0.01 | -0.05 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.04 | 7/23/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 7/23/2026 4:00:01 PM EST | |||
| 230.00 | 0.19 | 0.89 | 0.54 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.02 | 7/23/2026 4:00:01 PM EST | |||
| 235.00 | 0.11 | 2.48 | 1.30 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 7/23/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 7/23/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/23/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 165.00 | 0.13 | 1.02 | 0.58 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.02 | 7/23/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.02 | 7/23/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.04 | 7/23/2026 4:00:01 PM EST | |||
| 180.00 | 0.46 | 4.35 | 2.41 | 2.07 | % | 0.01 | 1 | 0 | 0.28 | -0.21 | 0.02 | -0.06 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 185.00 | 3.00 | 5.90 | 4.45 | 3.50 | % | 0.02 | 1 | 0 | 0.31 | -0.30 | 0.02 | -0.07 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 190.00 | 3.90 | 7.80 | 5.85 | 4.88 | % | 0.03 | 1 | 0 | 0.29 | -0.40 | 0.02 | -0.08 | 7/23/2026 | 7/23/2026 4:00:01 PM EST | |
| 195.00 | 6.40 | 10.45 | 8.43 | % | 0.04 | 0 | 0 | 0.29 | -0.51 | 0.02 | -0.08 | 7/23/2026 4:00:01 PM EST | |||
| 200.00 | 9.40 | 13.40 | 11.40 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.08 | 7/23/2026 4:00:01 PM EST | |||
| 205.00 | 13.00 | 17.00 | 15.00 | % | 0.07 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.07 | 7/23/2026 4:00:01 PM EST | |||
| 210.00 | 17.00 | 20.95 | 18.98 | % | 0.09 | 0 | 0 | 0.28 | -0.79 | 0.02 | -0.06 | 7/23/2026 4:00:01 PM EST | |||
| 215.00 | 21.30 | 25.25 | 23.28 | % | 0.11 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.05 | 7/23/2026 4:00:01 PM EST | |||
| 220.00 | 25.80 | 29.75 | 27.78 | % | 0.13 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 7/23/2026 4:00:01 PM EST | |||
| 225.00 | 30.50 | 34.40 | 32.45 | % | 0.14 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 7/23/2026 4:00:01 PM EST | |||
| 230.00 | 35.15 | 39.20 | 37.18 | % | 0.16 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.02 | 7/23/2026 4:00:01 PM EST | |||
| 235.00 | 39.95 | 44.00 | 41.98 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 7/23/2026 4:00:01 PM EST | |||
| 240.00 | 45.00 | 48.85 | 46.93 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/23/2026 4:00:01 PM EST | |||
| 245.00 | 49.80 | 53.85 | 51.83 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/23/2026 4:00:01 PM EST | |||
| 250.00 | 54.85 | 58.80 | 56.83 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 255.00 | 59.75 | 63.75 | 61.75 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 260.00 | 64.80 | 68.60 | 66.70 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 265.00 | 69.75 | 73.70 | 71.73 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST |