Options Chain for CHEVRON CORPORATION COM (CVX) - $212.02 as of 9/18/2026 8:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 109.40 | 113.35 | 111.38 | % | 1.11 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 105.00 | 104.40 | 108.30 | 106.35 | % | 1.01 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 110.00 | 99.40 | 103.35 | 101.38 | % | 0.92 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 115.00 | 94.40 | 98.35 | 96.38 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 120.00 | 89.40 | 93.35 | 91.38 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 125.00 | 84.50 | 88.40 | 86.45 | % | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 130.00 | 79.60 | 83.40 | 81.50 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 135.00 | 74.50 | 78.40 | 76.45 | % | 0.57 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 140.00 | 69.65 | 73.40 | 71.53 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 145.00 | 64.65 | 68.45 | 66.55 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 150.00 | 59.65 | 63.45 | 61.55 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 155.00 | 54.50 | 58.45 | 56.48 | % | 0.36 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 160.00 | 49.70 | 53.50 | 51.60 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 165.00 | 44.85 | 48.50 | 46.68 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 170.00 | 39.60 | 43.55 | 41.58 | % | 0.24 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:08 PM EST | |||
| 175.00 | 34.65 | 38.60 | 36.63 | % | 0.21 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 9/17/2026 4:00:08 PM EST | |||
| 180.00 | 30.30 | 33.45 | 31.88 | % | 0.18 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 9/17/2026 4:00:08 PM EST | |||
| 185.00 | 25.40 | 28.50 | 26.95 | % | 0.15 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.05 | 9/17/2026 4:00:08 PM EST | |||
| 190.00 | 20.70 | 23.35 | 22.03 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.36 | 0.94 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 195.00 | 16.80 | 19.10 | 17.95 | 22.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.89 | 0.01 | -0.09 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 200.00 | 11.95 | 14.10 | 13.03 | 15.27 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.21 | 0.81 | 0.02 | -0.12 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 205.00 | 8.90 | 9.90 | 9.40 | 9.53 | -0.32 | -3.25% | 0.05 | 1 | 16 | 0.27 | 0.71 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 210.00 | 5.85 | 6.65 | 6.25 | 6.10 | -0.45 | -6.87% | 0.03 | 190 | 373 | 0.27 | 0.58 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 215.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.35 | -8.44% | 0.02 | 39 | 1,232 | 0.26 | 0.43 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 220.00 | 1.91 | 2.50 | 2.21 | 2.32 | -0.02 | -0.86% | 0.01 | 19 | 925 | 0.26 | 0.29 | 0.03 | -0.11 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 225.00 | 1.10 | 1.38 | 1.24 | 1.21 | -0.09 | -6.93% | 0.01 | 76 | 823 | 0.26 | 0.18 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 230.00 | 0.55 | 0.94 | 0.75 | 0.65 | -0.11 | -14.48% | 0.00 | 4 | 225 | 0.26 | 0.11 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 235.00 | 0.31 | 0.49 | 0.40 | 0.39 | -0.15 | -27.78% | 0.00 | 4 | 510 | 0.26 | 0.06 | 0.01 | -0.04 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.26 | 0.03 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 1.79 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.02 | 9/10/2026 | 9/17/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.62 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 0.43 | -0.01 | 0.00 | -0.04 | 9/10/2026 | 9/17/2026 4:00:08 PM EST |
| 185.00 | 0.03 | 0.75 | 0.39 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | -0.03 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 190.00 | 0.24 | 0.61 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.30 | -0.06 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 195.00 | 0.59 | 1.04 | 0.82 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.28 | -0.11 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 200.00 | 1.26 | 1.55 | 1.41 | 1.36 | -0.09 | -6.21% | 0.01 | 18 | 179 | 0.27 | -0.19 | 0.02 | -0.12 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 205.00 | 2.36 | 3.05 | 2.71 | 2.51 | -0.04 | -1.57% | 0.01 | 2 | 131 | 0.27 | -0.29 | 0.02 | -0.13 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 210.00 | 4.15 | 4.95 | 4.55 | 4.56 | +0.01 | +0.22% | 0.02 | 275 | 434 | 0.25 | -0.42 | 0.03 | -0.14 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 215.00 | 6.80 | 7.80 | 7.30 | 7.03 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.25 | -0.57 | 0.03 | -0.14 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 220.00 | 9.95 | 11.50 | 10.73 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.29 | -0.71 | 0.03 | -0.11 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 225.00 | 13.20 | 15.75 | 14.48 | % | 0.06 | 0 | 0 | 0.27 | -0.82 | 0.02 | -0.09 | 9/17/2026 4:00:08 PM EST | |||
| 230.00 | 17.55 | 20.75 | 19.15 | 17.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | -0.89 | 0.01 | -0.06 | 9/9/2026 | 9/17/2026 4:00:08 PM EST |
| 235.00 | 22.85 | 25.45 | 24.15 | % | 0.10 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 9/17/2026 4:00:08 PM EST | |||
| 240.00 | 27.45 | 30.35 | 28.90 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.97 | 0.00 | -0.02 | 9/11/2026 | 9/17/2026 4:00:08 PM EST |
| 245.00 | 31.95 | 35.90 | 33.93 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:08 PM EST | |||
| 250.00 | 36.95 | 40.85 | 38.90 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 255.00 | 41.95 | 45.85 | 43.90 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 260.00 | 46.95 | 50.85 | 48.90 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 265.00 | 51.95 | 55.85 | 53.90 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 270.00 | 56.95 | 60.85 | 58.90 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 275.00 | 62.00 | 65.70 | 63.85 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 280.00 | 66.95 | 70.60 | 68.78 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 285.00 | 71.95 | 75.85 | 73.90 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST |