Options Chain for CHEVRON CORPORATION COM (CVX) - $189.60 as of 3/6/2026 9:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 98.05 | 101.60 | 99.83 | % | 1.11 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 95.00 | 93.10 | 96.90 | 95.00 | % | 1.00 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 100.00 | 88.20 | 92.00 | 90.10 | % | 0.90 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 105.00 | 83.30 | 86.90 | 85.10 | % | 0.81 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 110.00 | 78.00 | 82.05 | 80.03 | % | 0.73 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 115.00 | 72.95 | 77.00 | 74.98 | % | 0.65 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 120.00 | 68.40 | 71.40 | 69.90 | % | 0.58 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 125.00 | 63.60 | 66.65 | 65.13 | % | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 130.00 | 58.85 | 60.95 | 59.90 | 60.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:03 PM EST |
| 135.00 | 53.85 | 56.15 | 55.00 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 140.00 | 48.55 | 50.70 | 49.63 | 41.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:03 PM EST |
| 145.00 | 43.60 | 46.20 | 44.90 | 40.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:03 PM EST |
| 150.00 | 38.95 | 41.15 | 40.05 | 40.40 | +6.40 | +18.83% | 0.27 | 18 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 155.00 | 33.65 | 36.25 | 34.95 | 34.37 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.11 | 1.00 | 0.00 | -0.02 | 3/2/2026 | 3/6/2026 4:00:03 PM EST |
| 160.00 | 28.70 | 31.30 | 30.00 | 29.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.99 | 0.98 | 0.00 | -0.07 | 3/2/2026 | 3/6/2026 4:00:03 PM EST |
| 162.50 | 26.25 | 28.85 | 27.55 | % | 0.17 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.07 | 3/6/2026 4:00:03 PM EST | |||
| 165.00 | 24.05 | 26.35 | 25.20 | 22.71 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.87 | 0.97 | 0.00 | -0.09 | 2/27/2026 | 3/6/2026 4:00:03 PM EST |
| 167.50 | 21.25 | 23.90 | 22.58 | 22.02 | +1.02 | +4.86% | 0.13 | 1 | 1 | 0.81 | 0.96 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 170.00 | 19.15 | 21.40 | 20.28 | 20.26 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.74 | 0.95 | 0.01 | -0.12 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 172.50 | 16.70 | 18.90 | 17.80 | 17.22 | +3.32 | +23.89% | 0.10 | 1 | 9 | 0.67 | 0.92 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 175.00 | 14.15 | 16.50 | 15.33 | 15.34 | +0.55 | +3.72% | 0.09 | 6 | 180 | 0.62 | 0.91 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 177.50 | 12.45 | 13.70 | 13.08 | 13.15 | +3.40 | +34.88% | 0.07 | 9 | 14 | 0.50 | 0.89 | 0.02 | -0.17 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 180.00 | 10.20 | 11.70 | 10.95 | 11.30 | +1.23 | +12.22% | 0.06 | 21 | 160 | 0.36 | 0.85 | 0.02 | -0.19 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 182.50 | 8.40 | 8.90 | 8.65 | 8.67 | +0.12 | +1.41% | 0.05 | 47 | 60 | 0.36 | 0.80 | 0.03 | -0.21 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 185.00 | 6.30 | 6.95 | 6.63 | 6.65 | +0.83 | +14.27% | 0.04 | 131 | 407 | 0.34 | 0.73 | 0.04 | -0.23 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 187.50 | 4.75 | 5.40 | 5.08 | 5.19 | +0.69 | +15.34% | 0.03 | 337 | 731 | 0.35 | 0.63 | 0.04 | -0.25 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 190.00 | 3.35 | 3.55 | 3.45 | 3.51 | +0.16 | +4.78% | 0.02 | 1,767 | 2,518 | 0.33 | 0.51 | 0.05 | -0.26 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 192.50 | 2.11 | 2.50 | 2.31 | 2.39 | +0.09 | +3.92% | 0.01 | 1,161 | 1,375 | 0.32 | 0.40 | 0.04 | -0.26 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 195.00 | 1.54 | 1.67 | 1.61 | 1.67 | +0.20 | +13.61% | 0.01 | 962 | 2,013 | 0.33 | 0.30 | 0.04 | -0.23 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 197.50 | 0.98 | 1.15 | 1.07 | 1.06 | +0.11 | +11.58% | 0.01 | 635 | 361 | 0.34 | 0.21 | 0.03 | -0.19 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 200.00 | 0.68 | 0.75 | 0.72 | 0.71 | +0.01 | +1.43% | 0.00 | 860 | 1,007 | 0.35 | 0.15 | 0.03 | -0.16 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 202.50 | 0.47 | 0.52 | 0.50 | 0.50 | +0.05 | +11.12% | 0.00 | 1,778 | 466 | 0.37 | 0.10 | 0.02 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 205.00 | 0.21 | 0.50 | 0.36 | 0.34 | +0.01 | +3.03% | 0.00 | 288 | 285 | 0.38 | 0.08 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 207.50 | 0.23 | 0.33 | 0.28 | 0.30 | +0.07 | +30.44% | 0.00 | 28 | 326 | 0.41 | 0.05 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 210.00 | 0.22 | 0.27 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 2,253 | 273 | 0.44 | 0.04 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 212.50 | 0.03 | 0.57 | 0.30 | 0.25 | +0.09 | +56.25% | 0.00 | 3 | 3 | 0.46 | 0.03 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 215.00 | 0.02 | 0.26 | 0.14 | 0.11 | +0.01 | +10.00% | 0.00 | 7 | 121 | 0.44 | 0.02 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 217.50 | 0.01 | 0.55 | 0.28 | 0.14 | +0.07 | +100.00% | 0.00 | 22 | 1 | 0.51 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 220.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 66 | 0.54 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 225.00 | 0.01 | 0.40 | 0.21 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 21 | 0.58 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 230.00 | 0.02 | 0.35 | 0.19 | 0.12 | +0.07 | +140.00% | 0.00 | 56 | 152 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.49 | 0.25 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.07 | 0.04 | 0.12 | +0.06 | +100.00% | 0.00 | 84 | 158 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.55 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 91 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.46 | 0.23 | 0.01 | % | 0.00 | 9 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 150.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 125 | 169 | 0.75 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.81 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 160.00 | 0.12 | 0.33 | 0.23 | 0.15 | +0.02 | +15.39% | 0.00 | 59 | 72 | 0.71 | -0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 162.50 | 0.10 | 0.53 | 0.32 | 0.18 | +0.05 | +38.47% | 0.00 | 39 | 40 | 0.66 | -0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 165.00 | 0.02 | 0.65 | 0.34 | 0.19 | -0.01 | -5.00% | 0.00 | 4 | 366 | 0.57 | -0.03 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 167.50 | 0.16 | 0.40 | 0.28 | 0.21 | -0.04 | -16.00% | 0.00 | 22 | 94 | 0.55 | -0.04 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 170.00 | 0.15 | 0.58 | 0.37 | 0.28 | +0.01 | +3.71% | 0.00 | 51 | 610 | 0.52 | -0.05 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 172.50 | 0.32 | 0.39 | 0.36 | 0.32 | -0.07 | -17.95% | 0.00 | 106 | 52 | 0.46 | -0.08 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 175.00 | 0.39 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 101 | 665 | 0.45 | -0.09 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 177.50 | 0.49 | 0.79 | 0.64 | 0.53 | -0.03 | -5.36% | 0.00 | 90 | 517 | 0.42 | -0.11 | 0.02 | -0.17 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 180.00 | 0.66 | 0.95 | 0.81 | 0.77 | 0.00 | 0.00% | 0.00 | 145 | 2,016 | 0.39 | -0.15 | 0.02 | -0.19 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 182.50 | 0.98 | 1.20 | 1.09 | 1.09 | -0.28 | -20.44% | 0.01 | 128 | 431 | 0.36 | -0.20 | 0.03 | -0.21 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 185.00 | 1.53 | 1.79 | 1.66 | 1.53 | -0.17 | -10.00% | 0.01 | 255 | 564 | 0.35 | -0.27 | 0.04 | -0.23 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 187.50 | 2.20 | 2.52 | 2.36 | 2.31 | -0.32 | -12.17% | 0.01 | 477 | 249 | 0.34 | -0.37 | 0.04 | -0.25 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 190.00 | 3.30 | 3.65 | 3.48 | 3.31 | -0.17 | -4.89% | 0.02 | 718 | 232 | 0.33 | -0.49 | 0.05 | -0.26 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 192.50 | 4.50 | 5.60 | 5.05 | 4.66 | -0.24 | -4.90% | 0.03 | 41 | 116 | 0.35 | -0.60 | 0.04 | -0.26 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 195.00 | 6.20 | 7.00 | 6.60 | 5.00 | -2.50 | -33.34% | 0.03 | 2 | 11 | 0.34 | -0.70 | 0.04 | -0.23 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 197.50 | 7.60 | 8.75 | 8.18 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.28 | -0.79 | 0.03 | -0.19 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 200.00 | 9.70 | 11.85 | 10.78 | 20.41 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.85 | 0.03 | -0.16 | 2/4/2026 | 3/6/2026 4:00:03 PM EST |
| 202.50 | 11.75 | 14.10 | 12.93 | % | 0.06 | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.13 | 3/6/2026 4:00:03 PM EST | |||
| 205.00 | 14.25 | 16.30 | 15.28 | 15.88 | +0.48 | +3.12% | 0.07 | 4 | 2 | 0.57 | -0.92 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 207.50 | 16.60 | 19.45 | 18.03 | % | 0.09 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 210.00 | 18.90 | 21.85 | 20.38 | % | 0.10 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 212.50 | 21.60 | 24.35 | 22.98 | % | 0.11 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 215.00 | 23.90 | 26.80 | 25.35 | % | 0.12 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 217.50 | 26.95 | 29.25 | 28.10 | % | 0.13 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 3/6/2026 4:00:03 PM EST | |||
| 220.00 | 29.40 | 31.75 | 30.58 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 225.00 | 33.85 | 36.70 | 35.28 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 230.00 | 38.80 | 41.70 | 40.25 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 235.00 | 43.75 | 46.65 | 45.20 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 240.00 | 49.45 | 51.85 | 50.65 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 245.00 | 53.75 | 57.10 | 55.43 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 250.00 | 59.05 | 61.60 | 60.33 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 255.00 | 63.95 | 67.00 | 65.48 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST |