Options Chain for CHEVRON CORPORATION COM (CVX) - $207.58 as of 10/7/2026 12:29:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 94.50 | 97.55 | 96.03 | 95.78 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 10:59:06 AM EST |
| 115.00 | 89.65 | 92.55 | 91.10 | % | 0.79 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 120.00 | 84.45 | 87.55 | 86.00 | % | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 125.00 | 79.45 | 82.60 | 81.03 | % | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 130.00 | 74.25 | 77.60 | 75.93 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 135.00 | 69.75 | 72.60 | 71.18 | % | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 140.00 | 64.50 | 67.60 | 66.05 | % | 0.47 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 145.00 | 59.30 | 62.65 | 60.98 | % | 0.42 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 150.00 | 54.60 | 57.65 | 56.13 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 155.00 | 49.55 | 52.65 | 51.10 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 160.00 | 44.50 | 47.70 | 46.10 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 165.00 | 39.55 | 42.70 | 41.13 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/7/2026 10:59:06 AM EST | |||
| 170.00 | 35.10 | 37.75 | 36.43 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/7/2026 10:59:06 AM EST | |||
| 175.00 | 30.15 | 32.75 | 31.45 | 32.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.60 | 0.98 | 0.00 | -0.04 | 10/2/2026 | 10/7/2026 10:59:06 AM EST |
| 180.00 | 25.35 | 27.00 | 26.18 | 27.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | 0.96 | 0.01 | -0.06 | 10/2/2026 | 10/7/2026 10:59:06 AM EST |
| 185.00 | 20.55 | 23.25 | 21.90 | 22.95 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.47 | 0.92 | 0.01 | -0.08 | 10/2/2026 | 10/7/2026 10:59:06 AM EST |
| 190.00 | 16.30 | 18.75 | 17.53 | 17.60 | -2.18 | -11.03% | 0.09 | 1 | 44 | 0.33 | 0.86 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 195.00 | 12.60 | 13.95 | 13.28 | 15.25 | 0.00 | 0.00% | 0.07 | 0 | 210 | 0.31 | 0.78 | 0.02 | -0.13 | 10/6/2026 | 10/7/2026 10:59:06 AM EST |
| 200.00 | 8.90 | 9.85 | 9.38 | 9.45 | -1.95 | -17.11% | 0.05 | 8 | 60 | 0.29 | 0.67 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 205.00 | 6.15 | 6.85 | 6.50 | 6.27 | -1.41 | -18.36% | 0.03 | 4 | 83 | 0.29 | 0.54 | 0.03 | -0.14 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 210.00 | 3.85 | 4.55 | 4.20 | 4.07 | -1.40 | -25.60% | 0.02 | 6 | 209 | 0.28 | 0.41 | 0.03 | -0.13 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 215.00 | 2.31 | 2.75 | 2.53 | 2.42 | -0.74 | -23.42% | 0.01 | 3,619 | 1,947 | 0.28 | 0.28 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 220.00 | 1.25 | 1.73 | 1.49 | 1.43 | -0.66 | -31.58% | 0.01 | 57 | 453 | 0.28 | 0.19 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 225.00 | 0.62 | 0.88 | 0.75 | 0.82 | -0.42 | -33.88% | 0.00 | 86 | 416 | 0.29 | 0.12 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 230.00 | 0.30 | 0.65 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 55 | 894 | 0.28 | 0.07 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 0.42 | +0.06 | +16.67% | 0.00 | 1 | 193 | 0.40 | 0.04 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 240.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 10:59:06 AM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/7/2026 10:59:06 AM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:06 AM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 260.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 270.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 10:59:06 AM EST |
| 285.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 10:59:06 AM 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 | 1.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:06 AM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 160.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 10:59:06 AM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | -0.01 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 10:59:06 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | -0.02 | 0.00 | -0.04 | 10/5/2026 | 10/7/2026 10:59:06 AM EST |
| 180.00 | 0.06 | 0.50 | 0.28 | 0.41 | +0.04 | +10.82% | 0.00 | 2 | 10 | 0.30 | -0.04 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 185.00 | 0.16 | 0.71 | 0.44 | 0.68 | +0.20 | +41.67% | 0.00 | 2 | 164 | 0.29 | -0.08 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 190.00 | 0.91 | 1.28 | 1.10 | 1.02 | +0.21 | +25.93% | 0.01 | 1 | 407 | 0.33 | -0.14 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 195.00 | 1.97 | 2.40 | 2.19 | 2.17 | +0.64 | +41.83% | 0.01 | 99 | 191 | 0.30 | -0.22 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 200.00 | 3.35 | 3.80 | 3.58 | 3.55 | +0.87 | +32.47% | 0.02 | 37 | 622 | 0.29 | -0.33 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 205.00 | 5.40 | 5.75 | 5.58 | 5.55 | +1.21 | +27.88% | 0.03 | 4 | 64 | 0.29 | -0.46 | 0.03 | -0.14 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 210.00 | 8.05 | 9.00 | 8.53 | 8.04 | +1.49 | +22.75% | 0.04 | 1 | 100 | 0.28 | -0.59 | 0.03 | -0.13 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 215.00 | 10.80 | 12.90 | 11.85 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.26 | -0.72 | 0.02 | -0.11 | 10/6/2026 | 10/7/2026 10:59:06 AM EST |
| 220.00 | 13.80 | 16.95 | 15.38 | 15.95 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.38 | -0.81 | 0.02 | -0.09 | 9/28/2026 | 10/7/2026 10:59:06 AM EST |
| 225.00 | 18.20 | 21.10 | 19.65 | 21.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.88 | 0.01 | -0.07 | 10/5/2026 | 10/7/2026 10:59:06 AM EST |
| 230.00 | 22.95 | 25.95 | 24.45 | 17.94 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | -0.93 | 0.01 | -0.05 | 9/16/2026 | 10/7/2026 10:59:06 AM EST |
| 235.00 | 27.90 | 31.25 | 29.58 | % | 0.13 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.03 | 10/7/2026 10:59:06 AM EST | |||
| 240.00 | 32.85 | 36.80 | 34.83 | % | 0.15 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 10/7/2026 10:59:06 AM EST | |||
| 245.00 | 37.80 | 41.80 | 39.80 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/7/2026 10:59:06 AM EST | |||
| 250.00 | 42.80 | 46.75 | 44.78 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 255.00 | 47.80 | 51.80 | 49.80 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 260.00 | 52.80 | 56.80 | 54.80 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 265.00 | 57.80 | 61.80 | 59.80 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 270.00 | 62.80 | 66.80 | 64.80 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 275.00 | 68.45 | 71.80 | 70.13 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 280.00 | 72.85 | 76.80 | 74.83 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 285.00 | 77.80 | 81.60 | 79.70 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST |