Options Chain for CHEVRON CORPORATION COM (CVX) - $205.15 as of 10/8/2026 7:41:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 99.00 | 102.30 | 100.65 | % | 0.92 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 115.00 | 94.00 | 97.15 | 95.58 | 90.70 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:02 PM EST |
| 120.00 | 89.00 | 92.25 | 90.63 | % | 0.76 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 125.00 | 84.00 | 87.45 | 85.73 | % | 0.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 130.00 | 79.05 | 82.35 | 80.70 | % | 0.62 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 135.00 | 74.05 | 77.55 | 75.80 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 140.00 | 69.05 | 72.10 | 70.58 | % | 0.50 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 145.00 | 64.05 | 66.95 | 65.50 | % | 0.45 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 150.00 | 59.10 | 62.00 | 60.55 | 67.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:02 PM EST |
| 155.00 | 54.10 | 57.40 | 55.75 | % | 0.36 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 160.00 | 49.10 | 52.50 | 50.80 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 165.00 | 44.10 | 47.55 | 45.83 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 170.00 | 39.10 | 42.30 | 40.70 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 34.15 | 37.45 | 35.80 | 27.46 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/7/2026 4:00:02 PM EST |
| 177.50 | 31.65 | 34.60 | 33.13 | % | 0.19 | 0 | 0 | EST | |||||||
| 180.00 | 30.00 | 32.00 | 31.00 | 27.53 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.57 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 182.50 | 26.70 | 29.70 | 28.20 | % | 0.15 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 185.00 | 24.20 | 27.05 | 25.63 | 19.96 | 0.00 | 0.00% | 0.14 | 0 | 82 | 0.45 | 0.97 | 0.01 | -0.06 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 187.50 | 21.75 | 24.75 | 23.25 | % | 0.12 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.07 | 10/7/2026 4:00:02 PM EST | |||
| 190.00 | 19.35 | 22.55 | 20.95 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.40 | 0.93 | 0.01 | -0.08 | 9/22/2026 | 10/7/2026 4:00:02 PM EST |
| 192.50 | 16.95 | 20.10 | 18.53 | % | 0.10 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.10 | 10/7/2026 4:00:02 PM EST | |||
| 195.00 | 14.55 | 17.60 | 16.08 | 14.32 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.36 | 0.84 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 197.50 | 13.65 | 14.95 | 14.30 | 9.53 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.29 | 0.78 | 0.03 | -0.13 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 200.00 | 10.70 | 12.55 | 11.63 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.27 | 0.71 | 0.03 | -0.15 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 202.50 | 8.60 | 10.80 | 9.70 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.63 | 0.03 | -0.16 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 205.00 | 7.50 | 8.35 | 7.93 | 8.00 | +2.97 | +59.05% | 0.04 | 4 | 139 | 0.25 | 0.54 | 0.04 | -0.16 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 207.50 | 5.80 | 6.85 | 6.33 | 6.49 | +2.56 | +65.14% | 0.03 | 3 | 19 | 0.26 | 0.45 | 0.04 | -0.15 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 210.00 | 4.60 | 5.10 | 4.85 | 4.90 | +1.97 | +67.24% | 0.02 | 38 | 295 | 0.25 | 0.36 | 0.04 | -0.14 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 212.50 | 3.40 | 3.80 | 3.60 | 3.60 | +1.83 | +103.39% | 0.02 | 40 | 161 | 0.25 | 0.28 | 0.03 | -0.12 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 215.00 | 2.45 | 2.84 | 2.65 | 2.70 | +1.38 | +104.55% | 0.01 | 112 | 382 | 0.25 | 0.21 | 0.03 | -0.10 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 217.50 | 1.58 | 2.01 | 1.80 | 2.05 | +1.16 | +130.34% | 0.01 | 4 | 25 | 0.25 | 0.15 | 0.02 | -0.08 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 220.00 | 0.80 | 1.49 | 1.15 | 1.44 | +0.84 | +140.00% | 0.01 | 3 | 1,234 | 0.25 | 0.10 | 0.02 | -0.06 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 222.50 | 0.74 | 1.01 | 0.88 | 0.75 | +0.43 | +134.38% | 0.00 | 3 | 34 | 0.26 | 0.07 | 0.01 | -0.05 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 225.00 | 0.49 | 0.71 | 0.60 | 0.61 | +0.36 | +144.00% | 0.00 | 3 | 1,269 | 0.26 | 0.04 | 0.01 | -0.03 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 227.50 | 0.09 | 0.75 | 0.42 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.03 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 230.00 | 0.04 | 0.74 | 0.39 | 0.28 | +0.11 | +64.71% | 0.00 | 10 | 1,283 | 0.28 | 0.02 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 0.00 | 0.71 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 237.50 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.11 | 0.56 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.23 | 0.62 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 0.00 | 1.16 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 0.27 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 110 | 0.33 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 182.50 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.30 | -0.03 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 187.50 | 0.07 | 0.25 | 0.16 | 0.10 | -0.55 | -84.62% | 0.00 | 2 | 1 | 0.30 | -0.04 | 0.01 | -0.07 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 190.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.17 | -42.50% | 0.00 | 5 | 853 | 0.28 | -0.07 | 0.01 | -0.08 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 192.50 | 0.24 | 0.59 | 0.42 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.26 | -0.11 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 195.00 | 0.43 | 0.68 | 0.56 | 0.52 | -0.38 | -42.23% | 0.00 | 3 | 2,284 | 0.26 | -0.16 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 197.50 | 0.59 | 0.99 | 0.79 | 0.71 | -0.64 | -47.41% | 0.00 | 2 | 53 | 0.26 | -0.22 | 0.03 | -0.13 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 200.00 | 1.00 | 1.26 | 1.13 | 1.14 | -1.05 | -47.95% | 0.01 | 28 | 879 | 0.26 | -0.29 | 0.03 | -0.15 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 202.50 | 1.32 | 1.96 | 1.64 | 1.53 | -1.31 | -46.13% | 0.01 | 2 | 43 | 0.25 | -0.37 | 0.03 | -0.16 | 10/8/2026 | 10/7/2026 4:00:02 PM EST |
| 205.00 | 1.98 | 2.42 | 2.20 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.25 | -0.46 | 0.04 | -0.16 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 207.50 | 2.68 | 3.90 | 3.29 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.55 | 0.04 | -0.15 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 210.00 | 3.70 | 4.90 | 4.30 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.25 | -0.64 | 0.04 | -0.14 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 212.50 | 4.45 | 6.40 | 5.43 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.72 | 0.03 | -0.12 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 215.00 | 6.70 | 7.50 | 7.10 | 9.85 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.31 | -0.79 | 0.03 | -0.10 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 217.50 | 7.75 | 9.60 | 8.68 | % | 0.04 | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.08 | 10/7/2026 4:00:02 PM EST | |||
| 220.00 | 9.60 | 12.25 | 10.93 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | -0.90 | 0.02 | -0.06 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 222.50 | 11.50 | 14.35 | 12.93 | % | 0.06 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 225.00 | 13.90 | 15.70 | 14.80 | 16.81 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.96 | 0.01 | -0.03 | 9/18/2026 | 10/7/2026 4:00:02 PM EST |
| 227.50 | 16.35 | 18.65 | 17.50 | % | 0.08 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 230.00 | 18.45 | 21.30 | 19.88 | % | 0.09 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 23.75 | 26.25 | 25.00 | 28.39 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 237.50 | 26.25 | 28.70 | 27.48 | % | 0.12 | 0 | 0 | EST | |||||||
| 240.00 | 28.75 | 31.20 | 29.98 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 245.00 | 33.75 | 36.20 | 34.98 | 38.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 250.00 | 38.75 | 41.20 | 39.98 | 43.72 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 255.00 | 43.75 | 46.20 | 44.98 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 260.00 | 48.70 | 51.20 | 49.95 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 265.00 | 53.25 | 56.00 | 54.63 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 270.00 | 58.50 | 61.40 | 59.95 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 275.00 | 63.35 | 66.20 | 64.78 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 280.00 | 68.35 | 71.45 | 69.90 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 285.00 | 73.65 | 76.45 | 75.05 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST |