Options Chain for CHEVRON CORPORATION COM (CVX) - $204.35 as of 8/31/2026 7:42:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 108.05 | 112.05 | 110.05 | 112.55 | 0.00 | 0.00% | 1.16 | 0 | 50 | 1.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 11:58:59 AM EST |
| 100.00 | 103.00 | 107.00 | 105.00 | 102.68 | 0.00 | 0.00% | 1.05 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:58:59 AM EST |
| 105.00 | 98.15 | 102.05 | 100.10 | 91.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 11:58:59 AM EST |
| 110.00 | 93.45 | 97.10 | 95.28 | % | 0.87 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 115.00 | 88.25 | 92.15 | 90.20 | % | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 120.00 | 83.30 | 87.20 | 85.25 | % | 0.71 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 125.00 | 78.60 | 82.25 | 80.43 | % | 0.64 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 130.00 | 73.55 | 77.30 | 75.43 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 135.00 | 68.50 | 72.40 | 70.45 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 140.00 | 63.60 | 67.45 | 65.53 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 145.00 | 59.10 | 62.55 | 60.83 | 57.11 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 11:58:59 AM EST |
| 150.00 | 53.95 | 57.65 | 55.80 | 52.05 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.57 | 0.98 | 0.00 | -0.02 | 8/17/2026 | 8/31/2026 11:58:59 AM EST |
| 155.00 | 50.20 | 52.80 | 51.50 | 46.10 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.41 | 0.97 | 0.00 | -0.02 | 8/17/2026 | 8/31/2026 11:58:59 AM EST |
| 160.00 | 45.35 | 48.00 | 46.68 | 48.94 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.39 | 0.96 | 0.00 | -0.03 | 8/19/2026 | 8/31/2026 11:58:59 AM EST |
| 165.00 | 40.85 | 43.25 | 42.05 | 39.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.36 | 0.94 | 0.00 | -0.03 | 8/18/2026 | 8/31/2026 11:58:59 AM EST |
| 170.00 | 35.80 | 38.65 | 37.23 | 39.10 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.35 | 0.92 | 0.00 | -0.04 | 8/19/2026 | 8/31/2026 11:58:59 AM EST |
| 175.00 | 31.40 | 34.10 | 32.75 | 33.74 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.34 | 0.89 | 0.01 | -0.04 | 8/21/2026 | 8/31/2026 11:58:59 AM EST |
| 180.00 | 27.40 | 29.80 | 28.60 | 27.03 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.33 | 0.85 | 0.01 | -0.05 | 8/18/2026 | 8/31/2026 11:58:59 AM EST |
| 185.00 | 23.00 | 25.00 | 24.00 | 25.45 | +5.40 | +26.94% | 0.13 | 2 | 557 | 0.31 | 0.80 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 190.00 | 19.50 | 21.00 | 20.25 | 22.10 | +5.25 | +31.16% | 0.11 | 101 | 359 | 0.30 | 0.75 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 195.00 | 16.05 | 17.30 | 16.68 | 18.30 | +4.33 | +31.00% | 0.09 | 8 | 771 | 0.30 | 0.68 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 200.00 | 13.00 | 13.30 | 13.15 | 13.40 | +2.10 | +18.59% | 0.07 | 30 | 793 | 0.27 | 0.61 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 210.00 | 8.05 | 8.35 | 8.20 | 8.25 | +1.35 | +19.57% | 0.04 | 73 | 900 | 0.27 | 0.45 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 220.00 | 4.65 | 4.95 | 4.80 | 4.75 | +0.67 | +16.43% | 0.02 | 39 | 1,187 | 0.27 | 0.31 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 230.00 | 2.61 | 2.82 | 2.72 | 2.73 | +0.48 | +21.34% | 0.01 | 10,180 | 1,148 | 0.27 | 0.20 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 240.00 | 1.37 | 1.85 | 1.61 | 1.77 | +0.55 | +45.09% | 0.01 | 22 | 358 | 0.28 | 0.12 | 0.01 | -0.03 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 250.00 | 0.69 | 1.02 | 0.86 | 0.97 | +0.27 | +38.58% | 0.00 | 16 | 807 | 0.28 | 0.07 | 0.01 | -0.02 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 260.00 | 0.31 | 0.68 | 0.50 | 0.56 | +0.02 | +3.71% | 0.00 | 1 | 24 | 0.29 | 0.05 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 270.00 | 0.22 | 0.59 | 0.41 | 0.35 | +0.14 | +66.67% | 0.00 | 1 | 6 | 0.31 | 0.03 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 280.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 8/31/2026 11:58:59 AM EST |
| 290.00 | 0.02 | 0.45 | 0.24 | 0.18 | % | 0.00 | 1 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 100.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 105.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 110.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 115.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 11:58:59 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 125.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:59 AM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 11:58:59 AM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST | |||
| 145.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 11:58:59 AM EST |
| 150.00 | 0.12 | 0.39 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | -0.02 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:58:59 AM EST |
| 155.00 | 0.15 | 0.47 | 0.31 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | -0.03 | 0.00 | -0.02 | 8/17/2026 | 8/31/2026 11:58:59 AM EST |
| 160.00 | 0.45 | 0.62 | 0.54 | 0.51 | -0.11 | -17.75% | 0.00 | 5 | 28 | 0.32 | -0.04 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 165.00 | 0.48 | 0.85 | 0.67 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.30 | -0.06 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 11:58:59 AM EST |
| 170.00 | 1.12 | 1.25 | 1.19 | 1.10 | -0.13 | -10.57% | 0.01 | 2 | 146 | 0.31 | -0.08 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 175.00 | 1.39 | 1.71 | 1.55 | 1.44 | -0.54 | -27.28% | 0.01 | 14 | 107 | 0.30 | -0.11 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 180.00 | 1.92 | 2.41 | 2.17 | 2.08 | -0.52 | -20.00% | 0.01 | 13 | 197 | 0.29 | -0.15 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 185.00 | 3.10 | 3.40 | 3.25 | 3.15 | -0.55 | -14.87% | 0.02 | 26 | 236 | 0.29 | -0.20 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 190.00 | 4.35 | 4.60 | 4.48 | 4.22 | -0.93 | -18.06% | 0.02 | 28 | 249 | 0.28 | -0.25 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 195.00 | 6.00 | 6.25 | 6.13 | 5.30 | -1.50 | -22.06% | 0.03 | 15 | 324 | 0.28 | -0.32 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 200.00 | 7.95 | 8.20 | 8.08 | 7.90 | -1.35 | -14.60% | 0.04 | 17 | 207 | 0.28 | -0.39 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 210.00 | 13.10 | 13.45 | 13.28 | 12.05 | -4.44 | -26.93% | 0.06 | 9 | 331 | 0.27 | -0.55 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 11:58:59 AM EST |
| 220.00 | 19.40 | 20.25 | 19.83 | 21.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.69 | 0.01 | -0.06 | 8/25/2026 | 8/31/2026 11:58:59 AM EST |
| 230.00 | 25.90 | 28.30 | 27.10 | % | 0.12 | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.05 | 8/31/2026 11:58:59 AM EST | |||
| 240.00 | 34.75 | 37.40 | 36.08 | % | 0.15 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.03 | 8/31/2026 11:58:59 AM EST | |||
| 250.00 | 44.10 | 46.60 | 45.35 | 49.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.29 | -0.93 | 0.01 | -0.02 | 8/28/2026 | 8/31/2026 11:58:59 AM EST |
| 260.00 | 53.90 | 56.80 | 55.35 | % | 0.21 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.02 | 8/31/2026 11:58:59 AM EST | |||
| 270.00 | 63.85 | 67.00 | 65.43 | % | 0.24 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 8/31/2026 11:58:59 AM EST | |||
| 280.00 | 73.85 | 76.75 | 75.30 | % | 0.27 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/31/2026 11:58:59 AM EST | |||
| 290.00 | 83.95 | 86.75 | 85.35 | % | 0.29 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/31/2026 11:58:59 AM EST |