Options Chain for CHEVRON CORPORATION COM (CVX) - $207.10 as of 10/2/2026 10:44:53 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 | 95.55 | 99.15 | 97.35 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 115.00 | 90.55 | 94.15 | 92.35 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 120.00 | 85.60 | 89.20 | 87.40 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 125.00 | 80.60 | 84.20 | 82.40 | % | 0.66 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 130.00 | 75.65 | 79.25 | 77.45 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 135.00 | 70.55 | 74.25 | 72.40 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 140.00 | 65.65 | 69.30 | 67.48 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 145.00 | 60.60 | 64.35 | 62.48 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 150.00 | 55.75 | 59.35 | 57.55 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 155.00 | 50.70 | 54.40 | 52.55 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 160.00 | 45.80 | 49.50 | 47.65 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 165.00 | 40.95 | 44.65 | 42.80 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 170.00 | 36.10 | 39.75 | 37.93 | % | 0.22 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 10/2/2026 4:00:07 PM EST | |||
| 175.00 | 31.30 | 34.95 | 33.13 | % | 0.19 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 10/2/2026 4:00:07 PM EST | |||
| 180.00 | 26.65 | 30.30 | 28.48 | % | 0.16 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.05 | 10/2/2026 4:00:07 PM EST | |||
| 185.00 | 22.15 | 25.75 | 23.95 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 10/2/2026 4:00:07 PM EST | |||
| 190.00 | 17.80 | 21.50 | 19.65 | % | 0.10 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.08 | 10/2/2026 4:00:07 PM EST | |||
| 195.00 | 13.85 | 17.55 | 15.70 | 15.05 | % | 0.08 | 4 | 0 | 0.28 | 0.76 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 200.00 | 10.25 | 13.85 | 12.05 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.02 | -0.10 | 10/2/2026 4:00:07 PM EST | |||
| 205.00 | 8.75 | 9.70 | 9.23 | 9.21 | -0.34 | -3.56% | 0.05 | 51 | 334 | 0.28 | 0.57 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 210.00 | 6.35 | 7.30 | 6.83 | 6.47 | -0.53 | -7.58% | 0.03 | 54 | 324 | 0.28 | 0.47 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 215.00 | 2.74 | 6.55 | 4.65 | 4.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.37 | 0.02 | -0.10 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 220.00 | 2.41 | 4.95 | 3.68 | 3.06 | -0.29 | -8.66% | 0.02 | 4 | 7 | 0.29 | 0.28 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 225.00 | 1.41 | 4.10 | 2.76 | 2.20 | 0.00 | 0.00% | 0.01 | 3 | 7 | 0.30 | 0.21 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.15 | 0.01 | -0.06 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.05 | 10/2/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.03 | 10/2/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.03 | 10/2/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.19 | 1.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 10/2/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 10/2/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.05 | 10/2/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.06 | 10/2/2026 4:00:07 PM EST | |||
| 190.00 | 1.40 | 2.25 | 1.83 | 1.40 | -0.72 | -33.97% | 0.01 | 5 | 3 | 0.28 | -0.17 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 195.00 | 2.43 | 3.70 | 3.07 | 2.70 | % | 0.02 | 5 | 0 | 0.29 | -0.24 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 200.00 | 2.85 | 5.95 | 4.40 | 4.43 | +0.09 | +2.08% | 0.02 | 4 | 1 | 0.27 | -0.33 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 205.00 | 5.35 | 7.10 | 6.23 | 6.93 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.02 | -0.10 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 210.00 | 7.25 | 10.25 | 8.75 | 9.52 | -0.13 | -1.35% | 0.04 | 16 | 1 | 0.27 | -0.53 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 215.00 | 10.40 | 12.65 | 11.53 | 12.77 | +0.97 | +8.22% | 0.05 | 2 | 0 | 0.25 | -0.63 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 220.00 | 13.80 | 17.45 | 15.63 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.09 | 10/2/2026 4:00:07 PM EST | |||
| 225.00 | 18.10 | 21.40 | 19.75 | 20.37 | % | 0.09 | 2 | 0 | 0.27 | -0.79 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 230.00 | 22.55 | 25.70 | 24.13 | % | 0.10 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.06 | 10/2/2026 4:00:07 PM EST | |||
| 235.00 | 27.00 | 30.40 | 28.70 | % | 0.12 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 10/2/2026 4:00:07 PM EST | |||
| 240.00 | 32.05 | 35.15 | 33.60 | % | 0.14 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 10/2/2026 4:00:07 PM EST | |||
| 245.00 | 36.25 | 40.20 | 38.23 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.03 | 10/2/2026 4:00:07 PM EST | |||
| 250.00 | 41.25 | 45.15 | 43.20 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 255.00 | 46.20 | 50.15 | 48.18 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 260.00 | 51.20 | 55.00 | 53.10 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 265.00 | 56.20 | 60.15 | 58.18 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 270.00 | 61.20 | 65.15 | 63.18 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 275.00 | 66.20 | 70.15 | 68.18 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 280.00 | 71.20 | 75.15 | 73.18 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 285.00 | 76.20 | 80.15 | 78.18 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST |