Options Chain for CHEVRON CORPORATION COM (CVX) - $233.63 as of 10/30/2026 4:33:51 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
95.00 139.15 142.05 140.60 129.85 0.00 0.00% 1.48 0 6 2.56 1.00 0.00 0.00 10/19/2026 10/30/2026 2:58:58 PM EST
100.00 133.60 137.10 135.35 105.83 0.00 0.00% 1.35 0 1 2.38 1.00 0.00 0.00 9/21/2026 10/30/2026 2:58:58 PM EST
105.00 129.20 131.75 130.48 91.50 0.00 0.00% 1.24 0 0 2.30 1.00 0.00 0.00 8/11/2026 10/30/2026 2:58:58 PM EST
110.00 123.50 127.05 125.28 112.75 0.00 0.00% 1.14 0 2 2.19 1.00 0.00 0.00 10/20/2026 10/30/2026 2:58:58 PM EST
115.00 119.20 122.15 120.68 % 1.05 0 0 2.06 1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
120.00 114.25 117.15 115.70 % 0.96 0 0 1.96 1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
125.00 109.25 112.20 110.73 % 0.89 0 0 1.86 1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
130.00 104.25 107.20 105.73 102.75 0.00 0.00% 0.81 0 1 1.76 1.00 0.00 0.00 10/23/2026 10/30/2026 2:58:58 PM EST
135.00 99.25 102.15 100.70 % 0.75 0 0 1.69 1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
140.00 94.25 97.20 95.73 68.26 0.00 0.00% 0.68 0 0 1.59 1.00 0.00 0.00 9/28/2026 10/30/2026 2:58:58 PM EST
145.00 89.30 92.30 90.80 57.11 0.00 0.00% 0.63 0 11 1.50 1.00 0.00 0.00 8/17/2026 10/30/2026 2:58:58 PM EST
150.00 84.10 87.40 85.75 72.05 0.00 0.00% 0.57 0 5 1.41 1.00 0.00 0.00 10/14/2026 10/30/2026 2:58:58 PM EST
155.00 79.30 81.75 80.53 77.55 0.00 0.00% 0.52 0 6 1.34 1.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
160.00 73.80 76.75 75.28 72.80 0.00 0.00% 0.47 0 28 1.23 1.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
165.00 68.75 72.10 70.43 67.60 0.00 0.00% 0.43 0 9 1.11 1.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
170.00 63.95 67.20 65.58 62.60 0.00 0.00% 0.39 0 32 1.07 1.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
175.00 59.15 62.25 60.70 57.60 0.00 0.00% 0.35 0 76 0.99 1.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
180.00 54.15 57.25 55.70 54.61 +3.41 +6.66% 0.31 1 28 0.85 1.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
185.00 49.40 51.95 50.68 47.70 0.00 0.00% 0.27 0 550 0.83 1.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
190.00 44.45 46.65 45.55 46.30 +6.01 +14.92% 0.24 10 504 0.72 1.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
195.00 39.45 42.05 40.75 36.44 0.00 0.00% 0.21 0 723 0.69 1.00 0.00 0.00 10/28/2026 10/30/2026 2:58:58 PM EST
197.50 36.75 39.75 38.25 % 0.19 0 0 0.68 1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
200.00 35.30 35.75 35.53 36.05 +5.57 +18.28% 0.18 61 1,108 0.59 1.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
202.50 32.15 34.30 33.23 31.75 0.00 0.00% 0.16 0 8 0.57 1.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
205.00 29.80 31.90 30.85 26.44 0.00 0.00% 0.15 0 10 0.55 0.99 0.01 -0.01 10/29/2026 10/30/2026 2:58:58 PM EST
207.50 27.35 29.65 28.50 23.96 0.00 0.00% 0.14 0 1 0.52 0.97 0.01 -0.02 10/29/2026 10/30/2026 2:58:58 PM EST
210.00 25.20 26.90 26.05 26.02 +3.62 +16.17% 0.12 43 2,488 0.42 0.95 0.01 -0.03 10/30/2026 10/30/2026 2:58:58 PM EST
212.50 22.55 24.80 23.68 21.03 0.00 0.00% 0.11 0 12 0.47 0.93 0.01 -0.04 10/27/2026 10/30/2026 2:58:58 PM EST
215.00 21.00 22.50 21.75 21.40 +3.60 +20.23% 0.10 2 9 0.46 0.89 0.01 -0.05 10/30/2026 10/30/2026 2:58:58 PM EST
217.50 18.05 19.90 18.98 15.05 0.00 0.00% 0.09 0 88 0.35 0.86 0.01 -0.07 10/23/2026 10/30/2026 2:58:58 PM EST
220.00 16.50 17.55 17.03 16.90 +3.13 +22.74% 0.08 12,681 14,376 0.36 0.82 0.02 -0.09 10/30/2026 10/30/2026 2:58:58 PM EST
222.50 14.20 15.80 15.00 14.95 +2.84 +23.46% 0.07 8 25 0.34 0.77 0.02 -0.10 10/30/2026 10/30/2026 2:58:58 PM EST
225.00 12.80 13.65 13.23 13.13 +4.03 +44.29% 0.06 15 276 0.32 0.73 0.02 -0.12 10/30/2026 10/30/2026 2:58:58 PM EST
227.50 10.30 11.90 11.10 10.90 +2.04 +23.03% 0.05 79 305 0.33 0.67 0.02 -0.13 10/30/2026 10/30/2026 2:58:58 PM EST
230.00 9.05 9.80 9.43 9.49 +2.25 +31.08% 0.04 401 20,819 0.32 0.62 0.02 -0.14 10/30/2026 10/30/2026 2:58:58 PM EST
232.50 7.55 8.55 8.05 8.10 +2.14 +35.91% 0.03 67 78 0.31 0.56 0.02 -0.14 10/30/2026 10/30/2026 2:58:58 PM EST
235.00 6.60 6.90 6.75 6.58 +1.83 +38.53% 0.03 255 323 0.31 0.50 0.02 -0.15 10/30/2026 10/30/2026 2:58:58 PM EST
237.50 5.05 5.75 5.40 5.49 +1.64 +42.60% 0.02 67 243 0.31 0.45 0.02 -0.15 10/30/2026 10/30/2026 2:58:58 PM EST
240.00 4.35 4.55 4.45 4.50 +1.58 +54.11% 0.02 234 12,690 0.31 0.39 0.02 -0.14 10/30/2026 10/30/2026 2:58:58 PM EST
242.50 3.25 3.95 3.60 3.50 +1.15 +48.94% 0.01 40 312 0.31 0.34 0.02 -0.14 10/30/2026 10/30/2026 2:58:58 PM EST
245.00 2.67 2.96 2.82 2.75 +0.86 +45.51% 0.01 39 270 0.30 0.29 0.02 -0.13 10/30/2026 10/30/2026 2:58:58 PM EST
250.00 1.57 1.78 1.68 1.63 +0.52 +46.85% 0.01 59 3,249 0.30 0.20 0.02 -0.10 10/30/2026 10/30/2026 2:58:58 PM EST
255.00 0.88 1.07 0.98 1.03 +0.37 +56.07% 0.00 652 418 0.30 0.13 0.01 -0.08 10/30/2026 10/30/2026 2:58:58 PM EST
260.00 0.53 0.63 0.58 0.59 +0.22 +59.46% 0.00 199 312 0.30 0.08 0.01 -0.06 10/30/2026 10/30/2026 2:58:58 PM EST
265.00 0.32 0.40 0.36 0.36 +0.11 +44.00% 0.00 9 93 0.30 0.05 0.01 -0.04 10/30/2026 10/30/2026 2:58:58 PM EST
270.00 0.15 0.30 0.23 0.22 -0.01 -4.35% 0.00 28 108 0.33 0.03 0.00 -0.03 10/30/2026 10/30/2026 2:58:58 PM EST
280.00 0.01 0.35 0.18 0.08 -0.05 -38.47% 0.00 1 131 0.34 0.01 0.00 -0.01 10/30/2026 10/30/2026 2:58:58 PM EST
290.00 0.00 0.53 0.27 0.96 +0.85 +772.73% 0.00 1 35 0.51 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
300.00 0.00 2.13 1.07 0.16 0.00 0.00% 0.00 0 5 0.78 0.00 0.00 0.00 10/28/2026 10/30/2026 2:58:58 PM EST
310.00 0.00 2.13 1.07 0.95 +0.86 +955.56% 0.00 1 2 0.85 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
320.00 0.00 0.10 0.05 0.01 -0.02 -66.67% 0.00 1 85 0.54 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 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
95.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 1 2.41 0.00 0.00 0.00 10/20/2026 10/30/2026 2:58:58 PM EST
100.00 0.00 2.13 1.07 % 0.01 0 0 2.29 0.00 0.00 0.00 10/30/2026 2:58:58 PM EST
105.00 0.00 2.13 1.07 % 0.01 0 0 2.17 0.00 0.00 0.00 10/30/2026 2:58:58 PM EST
110.00 0.00 2.13 1.07 % 0.01 0 0 2.06 0.00 0.00 0.00 10/30/2026 2:58:58 PM EST
115.00 0.00 1.06 0.53 0.01 0.00 0.00% 0.00 0 10 1.69 0.00 0.00 0.00 9/21/2026 10/30/2026 2:58:58 PM EST
120.00 0.00 2.13 1.07 % 0.01 0 0 1.85 0.00 0.00 0.00 10/30/2026 2:58:58 PM EST
125.00 0.00 2.13 1.07 0.10 0.00 0.00% 0.01 0 12 1.76 0.00 0.00 0.00 8/28/2026 10/30/2026 2:58:58 PM EST
130.00 0.00 2.13 1.07 % 0.01 0 0 1.66 0.00 0.00 0.00 10/30/2026 2:58:58 PM EST
135.00 0.00 2.13 1.07 0.08 0.00 0.00% 0.01 0 3 1.57 0.00 0.00 0.00 9/22/2026 10/30/2026 2:58:58 PM EST
140.00 0.00 0.06 0.03 0.01 0.00 0.00% 0.00 0 90 0.84 0.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
145.00 0.00 2.13 1.07 0.08 0.00 0.00% 0.01 0 25 1.40 0.00 0.00 0.00 10/14/2026 10/30/2026 2:58:58 PM EST
150.00 0.00 0.21 0.11 0.05 0.00 0.00% 0.00 0 157 0.86 0.00 0.00 0.00 10/12/2026 10/30/2026 2:58:58 PM EST
155.00 0.00 2.13 1.07 0.36 0.00 0.00% 0.01 0 52 1.24 0.00 0.00 0.00 9/24/2026 10/30/2026 2:58:58 PM EST
160.00 0.00 2.14 1.07 0.01 0.00 0.00% 0.01 0 803 1.17 0.00 0.00 0.00 10/14/2026 10/30/2026 2:58:58 PM EST
165.00 0.00 1.66 0.83 0.05 0.00 0.00% 0.01 0 92 1.02 0.00 0.00 0.00 10/26/2026 10/30/2026 2:58:58 PM EST
170.00 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 12 516 0.68 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
175.00 0.00 0.30 0.15 0.09 0.00 0.00% 0.00 0 653 0.63 0.00 0.00 0.00 10/27/2026 10/30/2026 2:58:58 PM EST
180.00 0.02 0.11 0.07 0.07 +0.01 +16.67% 0.00 6 534 0.45 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
185.00 0.03 0.08 0.06 0.05 -0.03 -37.50% 0.00 82 927 0.41 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
190.00 0.08 0.20 0.14 0.11 -0.02 -15.39% 0.00 282 1,373 0.40 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
195.00 0.07 0.21 0.14 0.15 -0.05 -25.00% 0.00 21 1,443 0.37 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
197.50 0.09 0.42 0.26 0.12 -0.23 -65.72% 0.00 19 2 0.38 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
200.00 0.15 0.31 0.23 0.25 -0.08 -24.25% 0.00 40 3,132 0.35 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
202.50 0.30 0.42 0.36 0.45 +0.05 +12.50% 0.00 1 147 0.37 0.00 0.00 0.00 10/30/2026 10/30/2026 2:58:58 PM EST
205.00 0.33 0.53 0.43 0.41 -0.25 -37.88% 0.00 20 114 0.35 -0.01 0.01 -0.01 10/30/2026 10/30/2026 2:58:58 PM EST
207.50 0.46 0.64 0.55 0.54 -0.25 -31.65% 0.00 18 69 0.34 -0.03 0.01 -0.02 10/30/2026 10/30/2026 2:58:58 PM EST
210.00 0.69 0.81 0.75 0.76 -0.21 -21.65% 0.00 163 3,314 0.34 -0.05 0.01 -0.03 10/30/2026 10/30/2026 2:58:58 PM EST
212.50 0.88 0.99 0.94 1.01 -0.33 -24.63% 0.00 104 106 0.33 -0.07 0.01 -0.04 10/30/2026 10/30/2026 2:58:58 PM EST
215.00 1.14 1.28 1.21 1.31 -0.34 -20.61% 0.01 1,145 520 0.33 -0.11 0.01 -0.05 10/30/2026 10/30/2026 2:58:58 PM EST
217.50 1.51 1.74 1.63 1.70 -0.62 -26.73% 0.01 156 316 0.33 -0.14 0.01 -0.07 10/30/2026 10/30/2026 2:58:58 PM EST
220.00 1.96 2.10 2.03 2.13 -0.67 -23.93% 0.01 1,046 1,215 0.32 -0.18 0.02 -0.09 10/30/2026 10/30/2026 2:58:58 PM EST
222.50 2.50 2.79 2.65 2.74 -1.83 -40.05% 0.01 150 272 0.33 -0.23 0.02 -0.10 10/30/2026 10/30/2026 2:58:58 PM EST
225.00 3.10 3.40 3.25 3.20 -1.52 -32.21% 0.01 102 394 0.32 -0.27 0.02 -0.12 10/30/2026 10/30/2026 2:58:58 PM EST
227.50 3.95 4.10 4.03 4.08 -1.62 -28.43% 0.02 781 1,220 0.32 -0.33 0.02 -0.13 10/30/2026 10/30/2026 2:58:58 PM EST
230.00 4.90 5.10 5.00 5.15 -1.90 -26.95% 0.02 223 1,210 0.31 -0.38 0.02 -0.14 10/30/2026 10/30/2026 2:58:58 PM EST
232.50 5.95 6.55 6.25 6.45 -3.85 -37.38% 0.03 95 75 0.32 -0.44 0.02 -0.14 10/30/2026 10/30/2026 2:58:58 PM EST
235.00 7.15 7.90 7.53 7.35 -4.35 -37.18% 0.03 78 54 0.31 -0.50 0.02 -0.15 10/30/2026 10/30/2026 2:58:58 PM EST
237.50 8.35 9.55 8.95 13.10 0.00 0.00% 0.04 0 9 0.32 -0.55 0.02 -0.15 10/28/2026 10/30/2026 2:58:58 PM EST
240.00 9.95 11.10 10.53 9.94 -3.51 -26.10% 0.04 2 38 0.32 -0.61 0.02 -0.14 10/30/2026 10/30/2026 2:58:58 PM EST
242.50 11.40 12.95 12.18 15.25 0.00 0.00% 0.05 0 21 0.32 -0.66 0.02 -0.14 10/23/2026 10/30/2026 2:58:58 PM EST
245.00 12.75 14.75 13.75 17.15 0.00 0.00% 0.06 0 1 0.31 -0.71 0.02 -0.13 10/23/2026 10/30/2026 2:58:58 PM EST
250.00 16.55 18.95 17.75 23.60 0.00 0.00% 0.07 0 79 0.31 -0.80 0.02 -0.10 10/27/2026 10/30/2026 2:58:58 PM EST
255.00 20.80 23.25 22.03 % 0.09 0 0 0.30 -0.87 0.01 -0.08 10/30/2026 2:58:58 PM EST
260.00 25.45 28.00 26.73 30.85 0.00 0.00% 0.10 0 21 0.45 -0.92 0.01 -0.06 10/23/2026 10/30/2026 2:58:58 PM EST
265.00 30.00 32.70 31.35 43.25 0.00 0.00% 0.12 0 69 0.47 -0.95 0.01 -0.04 10/22/2026 10/30/2026 2:58:58 PM EST
270.00 35.05 37.45 36.25 42.00 0.00 0.00% 0.13 0 1 0.51 -0.97 0.00 -0.03 10/27/2026 10/30/2026 2:58:58 PM EST
280.00 44.90 48.20 46.55 % 0.17 0 0 0.65 -0.99 0.00 -0.01 10/30/2026 2:58:58 PM EST
290.00 54.85 57.30 56.08 % 0.19 0 0 0.73 -1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
300.00 64.80 68.05 66.43 % 0.22 0 0 0.81 -1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
310.00 74.80 78.10 76.45 % 0.25 0 0 0.89 -1.00 0.00 0.00 10/30/2026 2:58:58 PM EST
320.00 84.75 88.00 86.38 % 0.27 0 0 0.95 -1.00 0.00 0.00 10/30/2026 2:58:58 PM EST