Options Chain for CHEVRON CORPORATION COM (CVX) - $199.86 as of 8/28/2026 4:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.40 | 104.45 | 102.43 | % | 1.02 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 105.00 | 95.45 | 99.45 | 97.45 | % | 0.93 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 110.00 | 90.45 | 94.50 | 92.48 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 115.00 | 85.45 | 89.50 | 87.48 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 120.00 | 80.50 | 84.55 | 82.53 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 125.00 | 75.55 | 79.55 | 77.55 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 130.00 | 70.55 | 74.60 | 72.58 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 135.00 | 65.60 | 69.60 | 67.60 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 140.00 | 60.60 | 64.65 | 62.63 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 145.00 | 55.65 | 59.70 | 57.68 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 150.00 | 50.70 | 54.70 | 52.70 | % | 0.35 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 155.00 | 45.70 | 49.75 | 47.73 | % | 0.31 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 160.00 | 40.75 | 44.80 | 42.78 | % | 0.27 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 165.00 | 35.85 | 39.85 | 37.85 | % | 0.23 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 170.00 | 31.10 | 34.80 | 32.95 | % | 0.19 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 175.00 | 26.30 | 28.95 | 27.63 | % | 0.16 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 180.00 | 21.65 | 24.35 | 23.00 | % | 0.13 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.04 | 8/28/2026 3:59:58 PM EST | |||
| 185.00 | 17.20 | 19.90 | 18.55 | % | 0.10 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.05 | 8/28/2026 3:59:58 PM EST | |||
| 190.00 | 13.05 | 15.60 | 14.33 | % | 0.08 | 0 | 0 | 0.24 | 0.78 | 0.02 | -0.07 | 8/28/2026 3:59:58 PM EST | |||
| 195.00 | 9.35 | 12.15 | 10.75 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.02 | -0.08 | 8/28/2026 3:59:58 PM EST | |||
| 200.00 | 7.40 | 8.65 | 8.03 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.56 | 0.02 | -0.08 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 205.00 | 5.30 | 6.50 | 5.90 | 5.60 | +1.09 | +24.17% | 0.03 | 15 | 2 | 0.26 | 0.45 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 210.00 | 3.55 | 4.15 | 3.85 | 3.77 | +0.52 | +16.00% | 0.02 | 17 | 2 | 0.26 | 0.34 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 215.00 | 2.28 | 2.69 | 2.49 | 2.38 | % | 0.01 | 4 | 0 | 0.25 | 0.25 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST | |
| 220.00 | 1.26 | 2.15 | 1.71 | 1.51 | % | 0.01 | 4 | 0 | 0.26 | 0.18 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:58 PM EST | |
| 225.00 | 0.63 | 1.41 | 1.02 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.04 | 8/28/2026 3:59:58 PM EST | |||
| 230.00 | 0.31 | 0.85 | 0.58 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.03 | 8/28/2026 3:59:58 PM EST | |||
| 235.00 | 0.26 | 0.78 | 0.52 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 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 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 175.00 | 0.08 | 0.80 | 0.44 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.05 | 0.01 | -0.02 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 180.00 | 0.56 | 0.91 | 0.74 | 0.73 | -0.22 | -23.16% | 0.00 | 7 | 3 | 0.26 | -0.09 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 185.00 | 0.84 | 1.70 | 1.27 | 1.40 | % | 0.01 | 1 | 0 | 0.25 | -0.14 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST | |
| 190.00 | 1.98 | 2.72 | 2.35 | 2.18 | % | 0.01 | 20 | 0 | 0.25 | -0.22 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST | |
| 195.00 | 3.25 | 4.20 | 3.73 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.32 | 0.02 | -0.08 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 200.00 | 4.95 | 5.95 | 5.45 | 5.75 | -0.55 | -8.73% | 0.03 | 1 | 5 | 0.24 | -0.44 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 205.00 | 7.60 | 8.85 | 8.23 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.02 | -0.08 | 8/28/2026 3:59:58 PM EST | |||
| 210.00 | 10.45 | 13.05 | 11.75 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.02 | -0.08 | 8/28/2026 3:59:58 PM EST | |||
| 215.00 | 14.10 | 16.75 | 15.43 | % | 0.07 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.07 | 8/28/2026 3:59:58 PM EST | |||
| 220.00 | 18.30 | 20.90 | 19.60 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.06 | 8/28/2026 3:59:58 PM EST | |||
| 225.00 | 22.60 | 25.40 | 24.00 | % | 0.11 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.04 | 8/28/2026 3:59:58 PM EST | |||
| 230.00 | 27.10 | 30.25 | 28.68 | % | 0.12 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 8/28/2026 3:59:58 PM EST | |||
| 235.00 | 31.20 | 35.15 | 33.18 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 240.00 | 36.10 | 40.10 | 38.10 | % | 0.16 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 245.00 | 41.10 | 45.05 | 43.08 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 250.00 | 46.05 | 50.05 | 48.05 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 255.00 | 51.05 | 55.05 | 53.05 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 260.00 | 56.00 | 60.05 | 58.03 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 265.00 | 61.05 | 65.05 | 63.05 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 270.00 | 66.05 | 70.05 | 68.05 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 275.00 | 71.15 | 75.05 | 73.10 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST |