Options Chain for CHEVRON CORPORATION COM (CVX) - $189.30 as of 8/7/2026 7:57:09 PM 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 | 114.55 | 118.45 | 116.50 | 117.21 | -3.04 | -2.53% | 1.66 | 5 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 109.55 | 113.45 | 111.50 | % | 1.49 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 80.00 | 104.55 | 108.50 | 106.53 | 109.65 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 99.50 | 103.40 | 101.45 | 105.70 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 94.50 | 98.45 | 96.48 | 100.85 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 89.50 | 93.45 | 91.48 | 95.30 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 84.50 | 88.45 | 86.48 | 90.81 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 79.55 | 83.45 | 81.50 | 85.85 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 74.50 | 78.45 | 76.48 | 80.50 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 69.60 | 73.45 | 71.53 | 75.65 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 64.60 | 68.50 | 66.55 | 70.45 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 125.00 | 59.60 | 63.50 | 61.55 | 41.50 | 0.00 | 0.00% | 0.49 | 0 | 13 | 0.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:04 PM EST |
| 130.00 | 54.45 | 58.50 | 56.48 | 56.64 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 49.45 | 53.50 | 51.48 | 57.80 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 44.55 | 48.50 | 46.53 | 52.96 | 0.00 | 0.00% | 0.33 | 0 | 931 | 0.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 40.20 | 42.65 | 41.43 | 42.50 | +0.10 | +0.24% | 0.29 | 1 | 195 | 0.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 34.65 | 38.65 | 36.65 | 37.90 | +0.45 | +1.21% | 0.24 | 1 | 437 | 0.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 29.50 | 33.55 | 31.53 | 34.00 | 0.00 | 0.00% | 0.20 | 0 | 1,343 | 0.54 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 25.90 | 27.75 | 26.83 | 29.51 | 0.00 | 0.00% | 0.17 | 0 | 1,115 | 0.44 | 0.97 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 20.90 | 22.80 | 21.85 | 22.83 | -7.71 | -25.25% | 0.13 | 2 | 1,138 | 0.39 | 0.92 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 15.80 | 18.75 | 17.28 | 17.61 | -1.88 | -9.65% | 0.10 | 7 | 2,042 | 0.37 | 0.86 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 12.15 | 13.80 | 12.98 | 13.46 | -2.09 | -13.45% | 0.07 | 46 | 4,419 | 0.25 | 0.77 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 8.65 | 10.00 | 9.33 | 9.55 | -2.70 | -22.05% | 0.05 | 51 | 3,000 | 0.24 | 0.66 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 6.40 | 7.00 | 6.70 | 6.57 | -1.88 | -22.25% | 0.04 | 169 | 5,213 | 0.26 | 0.53 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 4.25 | 4.80 | 4.53 | 4.41 | -1.56 | -26.14% | 0.02 | 283 | 6,768 | 0.26 | 0.41 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 2.78 | 2.97 | 2.88 | 2.79 | -1.21 | -30.25% | 0.01 | 152 | 7,074 | 0.26 | 0.30 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 1.71 | 1.91 | 1.81 | 1.85 | -0.79 | -29.93% | 0.01 | 175 | 9,346 | 0.26 | 0.21 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 0.68 | 0.81 | 0.75 | 0.75 | -0.30 | -28.58% | 0.00 | 175 | 8,295 | 0.27 | 0.10 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 0.37 | 0.24 | 0.36 | -0.10 | -21.74% | 0.00 | 99 | 7,629 | 0.29 | 0.05 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.07 | -31.82% | 0.00 | 113 | 2,935 | 0.32 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.31 | +0.23 | +287.50% | 0.00 | 1 | 3,622 | 0.40 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,272 | 0.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 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 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.87 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,812 | 0.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.27 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.31 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,807 | 0.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 0.34 | 0.20 | 0.23 | +0.03 | +15.00% | 0.00 | 6 | 3,333 | 0.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 0.18 | 0.44 | 0.31 | 0.31 | +0.11 | +55.00% | 0.00 | 1 | 2,925 | 0.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.44 | 0.52 | 0.48 | 0.47 | +0.05 | +11.91% | 0.00 | 11 | 4,412 | 0.29 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.76 | 0.99 | 0.88 | 0.83 | +0.12 | +16.91% | 0.01 | 13 | 4,080 | 0.28 | -0.08 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 1.40 | 1.57 | 1.49 | 1.51 | +0.23 | +17.97% | 0.01 | 120 | 6,247 | 0.27 | -0.14 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 2.36 | 2.59 | 2.48 | 2.53 | +0.50 | +24.64% | 0.01 | 1,420 | 4,556 | 0.26 | -0.23 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 3.95 | 4.15 | 4.05 | 4.05 | +0.75 | +22.73% | 0.02 | 185 | 7,500 | 0.26 | -0.34 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 6.05 | 6.55 | 6.30 | 6.15 | +1.07 | +21.07% | 0.03 | 45 | 2,493 | 0.26 | -0.47 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 8.65 | 9.45 | 9.05 | 8.51 | +0.83 | +10.81% | 0.05 | 30 | 3,138 | 0.26 | -0.59 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 11.65 | 14.00 | 12.83 | 11.99 | +0.94 | +8.51% | 0.07 | 30 | 1,531 | 0.27 | -0.70 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 16.15 | 18.25 | 17.20 | 15.85 | +1.05 | +7.10% | 0.09 | 5 | 1,549 | 0.26 | -0.79 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 24.45 | 26.60 | 25.53 | 21.69 | 0.00 | 0.00% | 0.12 | 0 | 1,053 | 0.35 | -0.90 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 34.15 | 36.70 | 35.43 | 32.00 | 0.00 | 0.00% | 0.16 | 0 | 113 | 0.43 | -0.95 | 0.01 | -0.02 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 43.20 | 47.20 | 45.20 | 41.80 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.56 | -0.98 | 0.00 | -0.01 | 5/4/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 53.20 | 57.05 | 55.13 | 51.10 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.66 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 250.00 | 63.15 | 67.10 | 65.13 | 53.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 4:00:04 PM EST |
| 260.00 | 73.15 | 77.00 | 75.08 | 92.15 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.80 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:04 PM EST |
| 270.00 | 83.10 | 87.15 | 85.13 | 90.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:04 PM EST |
| 280.00 | 93.10 | 97.10 | 95.10 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 290.00 | 103.15 | 107.05 | 105.10 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 300.00 | 113.05 | 116.95 | 115.00 | 94.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/7/2026 4:00:04 PM EST |
| 310.00 | 123.10 | 127.05 | 125.08 | 142.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:04 PM EST |