Home Options CVXChain

CVX

Chevron CorporationClose $202.70EOD only

Max Pain

$182.50

Next expiry Aug 21, 2026

Expected Move

±$5.20

2.6% from close

Price Gap

-20.20

Distance to max pain

IV Rank

Low premium

P/C OI

0.68

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects CVX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

CVX Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	95.20	84.75	88.90	0.00	2	0	0.0%	1.000	0.0000	-0.011	0.000	0.010
105.00	96.14	96.35	99.35	10.84	2	1	244.1%	0.997	0.0002	-0.079	0.002	0.011
110.00	91.15	91.35	94.35	10.75	2	1	228.1%	0.996	0.0002	-0.079	0.002	0.012
115.00	79.25	86.50	88.25	0.00	2	2	259.2%	0.987	0.0006	-0.243	0.007	0.012
120.00	70.30	59.95	64.00	0.00	2	1	0.0%	1.000	0.0000	-0.014	0.000	0.013
125.00	54.30	67.65	71.70	0.00	1	2	0.0%	1.000	0.0000	-0.015	0.000	0.014
130.00	60.65	50.30	54.00	0.00	2	1	0.0%	1.000	0.0000	-0.015	0.000	0.014
140.00	60.91	61.50	64.15	0.37	1	74	141.8%	0.995	0.0005	-0.071	0.003	0.015
145.00	57.11	56.30	58.30	11.47	11	14	167.5%	0.977	0.0015	-0.256	0.011	0.015
150.00	52.05	51.55	53.85	1.53	2	319	50.0%	1.000	0.0000	-0.018	0.000	0.016
155.00	47.18	46.85	49.10	1.48	13	252	120.5%	0.986	0.0014	-0.133	0.008	0.017
160.00	41.90	41.55	43.80	-0.25	3	100	143.9%	0.950	0.0034	-0.409	0.022	0.016
162.50	27.72	39.05	41.65	0.00	2	3	92.6%	0.990	0.0013	-0.083	0.006	0.018
165.00	36.60	36.55	39.00	4.85	2	520	78.7%	0.995	0.0009	-0.052	0.003	0.018
167.50	22.81	34.05	36.65	0.00	0	1	81.5%	0.989	0.0017	-0.083	0.006	0.018
170.00	32.19	31.55	34.10	1.04	7	2,205	74.0%	0.990	0.0017	-0.073	0.006	0.018
172.50	21.00	29.05	31.65	0.00	5	13	70.7%	0.987	0.0022	-0.083	0.007	0.019
175.00	28.00	26.70	29.10	2.26	16	4,165	68.6%	0.982	0.0031	-0.102	0.010	0.019
177.50	19.75	25.00	25.80	0.00	2	9	63.0%	0.980	0.0036	-0.101	0.010	0.019
180.00	23.61	21.55	24.10	3.10	84	1,887	52.9%	0.985	0.0033	-0.073	0.008	0.019
182.50	19.00	19.10	21.55	0.47	3	49	83.4%	0.895	0.0103	-0.422	0.039	0.018
185.00	17.76	17.15	19.05	2.19	123	3,042	53.8%	0.951	0.0088	-0.164	0.021	0.019
187.50	15.17	14.10	16.55	2.64	8	216	68.1%	0.872	0.0145	-0.397	0.044	0.018
190.00	13.90	12.15	13.05	3.90	509	4,056	40.0%	0.943	0.0135	-0.143	0.024	0.020
192.50	10.75	9.35	11.60	3.01	50	878	53.1%	0.833	0.0222	-0.372	0.053	0.017
195.00	7.85	6.75	8.15	2.45	216	3,934	29.5%	0.901	0.0279	-0.157	0.037	0.019
197.50	5.52	5.25	5.85	2.27	143	2,624	25.8%	0.840	0.0445	-0.186	0.052	0.018
200.00	3.55	3.30	3.80	1.30	1,516	5,820	23.3%	0.720	0.0682	-0.225	0.071	0.016
202.50	2.05	1.87	2.12	0.72	1,654	4,407	21.3%	0.530	0.0878	-0.238	0.084	0.012
205.00	1.08	1.00	1.10	0.34	2,008	29,005	21.5%	0.320	0.0783	-0.211	0.076	0.007
207.50	0.57	0.54	0.59	0.13	700	2,787	23.0%	0.174	0.0525	-0.161	0.055	0.004
210.00	0.28	0.26	0.32	0.04	1,035	3,007	24.7%	0.091	0.0312	-0.109	0.035	0.002
212.50	0.17	0.13	0.17	0.06	298	340	26.2%	0.045	0.0172	-0.067	0.020	0.001
215.00	0.08	0.02	0.11	-0.02	183	1,132	28.6%	0.026	0.0101	-0.047	0.013	0.001
217.50	0.08	0.00	0.46	-0.39	8	3	44.9%	0.071	0.0143	-0.164	0.029	0.002
220.00	0.03	0.01	0.12	-0.03	181	3,372	38.0%	0.021	0.0063	-0.052	0.011	0.000
225.00	0.01	0.00	0.05	-0.02	142	1,141	40.6%	0.008	0.0025	-0.023	0.005	0.000
230.00	0.01	0.00	0.08	-0.08	10	799	51.0%	0.010	0.0024	-0.036	0.006	0.000
235.00	0.01	0.00	0.75	0.00	23	22	75.5%	0.034	0.0047	-0.152	0.016	0.001
240.00	0.01	0.00	0.02	0.00	4	168	51.6%	0.001	0.0003	-0.005	0.001	0.000
245.00	0.01	0.00	2.13	-0.01	1	1	114.6%	0.065	0.0052	-0.386	0.027	0.001
250.00	0.01	0.00	0.30	0.00	3	157	85.7%	0.011	0.0016	-0.067	0.006	0.000
255.00	0.03	0.00	2.13	0.00	0	4	132.1%	0.056	0.0040	-0.398	0.024	0.001
260.00	0.31	0.00	2.14	0.00	14	16	140.5%	0.053	0.0036	-0.404	0.023	0.001
265.00	0.02	-	2.13	0.00	0	1	175.3%	0.086	0.0042	-0.732	0.033	0.002
270.00	0.02	0.00	2.13	0.00	2	1	156.1%	0.047	0.0030	-0.411	0.021	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.06	0.00	0.02	0.00	6	13	209.4%	-0.000	0.0000	-0.004	0.000	-0.000
100.00	0.10	0.00	2.13	0.00	1	41	355.1%	-0.018	0.0006	-0.424	0.010	-0.000
105.00	0.02	0.00	2.13	-0.06	144	21	333.6%	-0.020	0.0007	-0.423	0.010	-0.001
110.00	0.10	0.00	2.13	0.00	2	5	312.9%	-0.021	0.0008	-0.420	0.011	-0.001
115.00	0.13	0.00	2.13	0.00	1	3	293.2%	-0.023	0.0009	-0.418	0.011	-0.001
120.00	0.11	0.00	0.10	0.00	1	6	174.2%	-0.001	0.0001	-0.022	0.001	-0.000
125.00	0.10	0.00	1.00	0.00	1	18	221.8%	-0.014	0.0008	-0.208	0.008	-0.000
130.00	0.06	0.00	2.13	0.00	34	210	238.4%	-0.028	0.0013	-0.409	0.014	-0.001
135.00	0.01	0.00	0.01	0.00	25	461	109.4%	-0.000	0.0000	-0.002	0.000	-0.000
140.00	0.02	0.00	2.13	0.00	1	413	204.8%	-0.033	0.0017	-0.401	0.016	-0.001
145.00	0.01	0.00	2.13	0.00	2	539	188.8%	-0.036	0.0020	-0.397	0.017	-0.001
150.00	0.02	0.00	0.02	0.00	48	577	89.1%	-0.001	0.0001	-0.004	0.000	-0.000
155.00	0.04	0.00	0.14	0.00	2	2,365	98.8%	-0.004	0.0006	-0.031	0.003	-0.000
160.00	0.06	0.00	0.12	0.05	27	1,075	86.5%	-0.004	0.0006	-0.026	0.002	-0.000
162.50	0.14	0.00	0.14	0.00	1	5	83.2%	-0.005	0.0008	-0.031	0.003	-0.000
165.00	0.17	0.00	0.10	0.00	1	1,298	74.6%	-0.004	0.0007	-0.022	0.002	-0.000
167.50	0.02	0.00	0.11	0.00	8	49	70.7%	-0.004	0.0009	-0.024	0.003	-0.000
170.00	0.02	0.00	0.43	0.01	40	7,079	80.9%	-0.017	0.0024	-0.089	0.009	-0.000
172.50	0.04	0.00	0.08	0.00	34	63	58.6%	-0.004	0.0009	-0.018	0.002	-0.000
175.00	0.12	0.01	0.45	0.07	205	2,525	70.3%	-0.021	0.0033	-0.092	0.011	-0.000
177.50	0.02	0.00	0.31	-0.04	2	181	60.3%	-0.016	0.0031	-0.064	0.009	-0.000
180.00	0.03	0.02	0.05	-0.03	38	3,624	46.1%	-0.006	0.0018	-0.022	0.004	-0.000
182.50	0.04	0.04	0.05	-0.05	145	881	41.4%	-0.007	0.0022	-0.021	0.004	-0.000
185.00	0.08	0.05	0.08	-0.08	79	1,876	39.5%	-0.012	0.0038	-0.033	0.007	-0.000
187.50	0.11	0.07	0.18	-0.13	173	893	39.9%	-0.029	0.0078	-0.069	0.014	-0.001
190.00	0.18	0.14	0.22	-0.35	271	3,063	35.9%	-0.040	0.0113	-0.081	0.018	-0.001
192.50	0.29	0.24	0.42	-0.49	318	1,373	35.4%	-0.077	0.0193	-0.135	0.031	-0.002
195.00	0.58	0.43	0.68	-0.82	381	1,221	33.8%	-0.130	0.0295	-0.186	0.045	-0.003
197.50	1.05	0.98	1.23	-1.39	786	337	34.0%	-0.223	0.0414	-0.264	0.063	-0.005
200.00	1.91	1.79	2.06	-1.79	1,006	369	34.4%	-0.343	0.0504	-0.327	0.078	-0.008
202.50	3.30	3.00	3.40	-1.85	129	50	37.0%	-0.477	0.0507	-0.379	0.085	-0.011
205.00	4.89	4.45	5.40	-2.06	8	4	43.6%	-0.585	0.0421	-0.436	0.083	-0.014
207.50	7.05	6.35	7.15	-6.77	3	1	45.3%	-0.677	0.0374	-0.414	0.076	-0.016
210.00	9.01	8.20	10.15	-4.31	3	73	60.0%	-0.700	0.0273	-0.536	0.074	-0.017
215.00	16.00	12.65	15.45	-4.49	1	7	61.5%	-0.809	0.0208	-0.423	0.058	-0.019
217.50	22.36	15.20	17.75	0.00	0	1	67.3%	-0.831	0.0176	-0.428	0.053	-0.020
220.00	28.98	17.95	20.20	0.00	1	88	75.4%	-0.839	0.0152	-0.465	0.052	-0.021
225.00	25.64	22.75	25.20	0.00	0	1	86.1%	-0.866	0.0118	-0.470	0.046	-0.022
230.00	31.29	27.85	30.20	0.00	0	1	98.6%	-0.879	0.0096	-0.503	0.043	-0.023
270.00	80.32	67.55	70.20	0.00	0	1	170.6%	-0.935	0.0035	-0.544	0.027	-0.028

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.