Options Chain for CHEVRON CORPORATION COM (CVX) - $204.45 as of 9/27/2026 8:55:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 107.95 | 111.95 | 109.95 | 112.55 | 0.00 | 0.00% | 1.16 | 0 | 50 | 1.43 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:07 PM EST |
| 100.00 | 102.95 | 106.90 | 104.93 | 105.83 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 105.00 | 98.00 | 101.95 | 99.98 | 91.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:07 PM EST |
| 110.00 | 93.05 | 97.00 | 95.03 | 103.15 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:07 PM EST |
| 115.00 | 88.85 | 92.00 | 90.43 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 120.00 | 83.10 | 87.05 | 85.08 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 125.00 | 78.15 | 82.10 | 80.13 | % | 0.64 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 130.00 | 73.95 | 77.10 | 75.53 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 135.00 | 68.95 | 72.15 | 70.55 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 140.00 | 63.25 | 67.20 | 65.23 | 64.51 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:07 PM EST |
| 145.00 | 58.30 | 62.25 | 60.28 | 57.11 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 4:00:07 PM EST |
| 150.00 | 54.15 | 57.30 | 55.73 | 56.67 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.67 | 0.99 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 155.00 | 48.45 | 52.40 | 50.43 | 51.90 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.62 | 0.98 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 160.00 | 43.65 | 47.65 | 45.65 | 45.25 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.60 | 0.97 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 165.00 | 39.35 | 41.30 | 40.33 | 39.20 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.45 | 0.95 | 0.00 | -0.02 | 8/18/2026 | 9/25/2026 4:00:07 PM EST |
| 170.00 | 34.80 | 36.45 | 35.63 | 35.51 | -0.49 | -1.37% | 0.21 | 1 | 31 | 0.34 | 0.93 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 175.00 | 30.15 | 31.80 | 30.98 | 43.01 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.33 | 0.90 | 0.01 | -0.04 | 9/15/2026 | 9/25/2026 4:00:07 PM EST |
| 180.00 | 25.80 | 27.75 | 26.78 | 26.72 | -0.31 | -1.15% | 0.15 | 1 | 26 | 0.33 | 0.86 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 185.00 | 21.50 | 24.05 | 22.78 | 21.70 | 0.00 | 0.00% | 0.12 | 0 | 568 | 0.33 | 0.81 | 0.01 | -0.06 | 9/22/2026 | 9/25/2026 4:00:07 PM EST |
| 190.00 | 17.20 | 19.65 | 18.43 | 17.90 | -2.78 | -13.45% | 0.10 | 4 | 479 | 0.30 | 0.75 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 195.00 | 13.85 | 16.15 | 15.00 | 16.50 | +0.64 | +4.04% | 0.08 | 3 | 773 | 0.30 | 0.68 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 200.00 | 11.00 | 12.40 | 11.70 | 11.50 | -1.25 | -9.81% | 0.06 | 13 | 1,059 | 0.29 | 0.60 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 210.00 | 6.45 | 6.90 | 6.68 | 6.58 | -1.02 | -13.43% | 0.03 | 131 | 2,021 | 0.28 | 0.43 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 220.00 | 3.30 | 3.55 | 3.43 | 3.40 | -0.53 | -13.49% | 0.02 | 137 | 3,023 | 0.28 | 0.27 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 230.00 | 1.56 | 1.75 | 1.66 | 1.56 | -0.42 | -21.22% | 0.01 | 161 | 12,604 | 0.28 | 0.15 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 240.00 | 0.73 | 1.05 | 0.89 | 0.82 | -0.27 | -24.78% | 0.00 | 95 | 10,772 | 0.29 | 0.07 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 250.00 | 0.34 | 0.64 | 0.49 | 0.39 | -0.24 | -38.10% | 0.00 | 16 | 1,238 | 0.30 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 260.00 | 0.03 | 0.34 | 0.19 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 157 | 0.28 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 270.00 | 0.05 | 0.31 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.32 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 4:00:07 PM EST |
| 150.00 | 0.06 | 0.34 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.38 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 155.00 | 0.13 | 0.32 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.36 | -0.02 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 160.00 | 0.12 | 0.55 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.34 | -0.03 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 165.00 | 0.22 | 0.71 | 0.47 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | -0.05 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 170.00 | 0.69 | 0.80 | 0.75 | 0.71 | +0.07 | +10.94% | 0.00 | 359 | 184 | 0.33 | -0.07 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 175.00 | 0.90 | 1.25 | 1.08 | 1.06 | +0.10 | +10.42% | 0.01 | 13 | 242 | 0.31 | -0.10 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 180.00 | 1.22 | 1.82 | 1.52 | 1.68 | +0.22 | +15.07% | 0.01 | 63 | 448 | 0.30 | -0.14 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 185.00 | 2.43 | 2.74 | 2.59 | 2.44 | +0.24 | +10.91% | 0.01 | 97 | 520 | 0.31 | -0.19 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 190.00 | 3.55 | 3.75 | 3.65 | 3.55 | +0.35 | +10.94% | 0.02 | 160 | 719 | 0.30 | -0.25 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 195.00 | 4.85 | 5.50 | 5.18 | 5.09 | +0.49 | +10.66% | 0.03 | 79 | 902 | 0.30 | -0.32 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 200.00 | 6.55 | 7.45 | 7.00 | 7.00 | +0.75 | +12.00% | 0.04 | 77 | 2,567 | 0.29 | -0.40 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 210.00 | 11.00 | 12.65 | 11.83 | 12.30 | +1.30 | +11.82% | 0.06 | 14 | 1,066 | 0.28 | -0.57 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 220.00 | 17.70 | 20.00 | 18.85 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.28 | -0.73 | 0.01 | -0.07 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 230.00 | 26.50 | 28.55 | 27.53 | 27.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.30 | -0.85 | 0.01 | -0.05 | 9/22/2026 | 9/25/2026 4:00:07 PM EST |
| 240.00 | 35.45 | 37.75 | 36.60 | 34.14 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.39 | -0.93 | 0.01 | -0.03 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 250.00 | 45.05 | 47.40 | 46.23 | 49.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.43 | -0.97 | 0.00 | -0.01 | 8/28/2026 | 9/25/2026 4:00:07 PM EST |
| 260.00 | 54.85 | 57.15 | 56.00 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 270.00 | 63.90 | 67.85 | 65.88 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 280.00 | 73.80 | 77.75 | 75.78 | % | 0.27 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 290.00 | 83.85 | 87.55 | 85.70 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 300.00 | 93.55 | 97.50 | 95.53 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 310.00 | 103.95 | 107.55 | 105.75 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 320.00 | 113.95 | 117.55 | 115.75 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST |