Options Chain for CHEVRON CORPORATION COM (CVX) - $205.51 as of 9/24/2026 1:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 70.60 | 74.30 | 72.45 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 140.00 | 65.60 | 69.30 | 67.45 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 145.00 | 60.65 | 64.35 | 62.50 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 150.00 | 55.70 | 59.40 | 57.55 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 155.00 | 50.75 | 54.45 | 52.60 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/24/2026 12:59:00 PM EST | |||
| 160.00 | 45.85 | 49.55 | 47.70 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 9/24/2026 12:59:00 PM EST | |||
| 165.00 | 40.95 | 44.60 | 42.78 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 9/24/2026 12:59:00 PM EST | |||
| 170.00 | 36.10 | 39.40 | 37.75 | % | 0.22 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 9/24/2026 12:59:00 PM EST | |||
| 175.00 | 31.30 | 34.90 | 33.10 | % | 0.19 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.04 | 9/24/2026 12:59:00 PM EST | |||
| 180.00 | 26.65 | 30.05 | 28.35 | % | 0.16 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.05 | 9/24/2026 12:59:00 PM EST | |||
| 185.00 | 22.10 | 25.15 | 23.63 | % | 0.13 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.07 | 9/24/2026 12:59:00 PM EST | |||
| 190.00 | 18.50 | 20.60 | 19.55 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.08 | 9/24/2026 12:59:00 PM EST | |||
| 195.00 | 13.95 | 16.90 | 15.43 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.02 | -0.09 | 9/24/2026 12:59:00 PM EST | |||
| 200.00 | 10.45 | 13.40 | 11.93 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.02 | -0.10 | 9/24/2026 12:59:00 PM EST | |||
| 205.00 | 7.55 | 10.80 | 9.18 | % | 0.04 | 0 | 0 | 0.29 | 0.55 | 0.02 | -0.10 | 9/24/2026 12:59:00 PM EST | |||
| 210.00 | 6.25 | 8.20 | 7.23 | 6.40 | % | 0.03 | 2 | 0 | 0.29 | 0.45 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 215.00 | 3.10 | 6.50 | 4.80 | 5.04 | % | 0.02 | 1 | 0 | 0.29 | 0.35 | 0.02 | -0.08 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 220.00 | 1.38 | 4.95 | 3.17 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.07 | 9/24/2026 12:59:00 PM EST | |||
| 225.00 | 0.41 | 3.25 | 1.83 | 2.27 | % | 0.01 | 14 | 0 | 0.26 | 0.17 | 0.01 | -0.05 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 230.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.05 | 9/24/2026 12:59:00 PM EST | |||
| 235.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 9/24/2026 12:59:00 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 9/24/2026 12:59:00 PM EST | |||
| 245.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 9/24/2026 12:59:00 PM EST | |||
| 250.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 9/24/2026 12:59:00 PM EST | |||
| 255.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 9/24/2026 12:59:00 PM EST | |||
| 260.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 265.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 270.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 275.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 150.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/24/2026 12:59:00 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 9/24/2026 12:59:00 PM EST | |||
| 165.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 9/24/2026 12:59:00 PM EST | |||
| 170.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 9/24/2026 12:59:00 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.04 | 9/24/2026 12:59:00 PM EST | |||
| 180.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.05 | 9/24/2026 12:59:00 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.07 | 9/24/2026 12:59:00 PM EST | |||
| 190.00 | 0.77 | 4.00 | 2.39 | 2.13 | % | 0.01 | 10 | 0 | 0.29 | -0.19 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 195.00 | 1.70 | 5.15 | 3.43 | 3.18 | % | 0.02 | 11 | 0 | 0.29 | -0.26 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 200.00 | 3.85 | 5.45 | 4.65 | 4.55 | % | 0.02 | 1 | 0 | 0.28 | -0.35 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 205.00 | 6.15 | 7.50 | 6.83 | 6.39 | % | 0.03 | 1 | 0 | 0.28 | -0.45 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 210.00 | 8.70 | 10.25 | 9.48 | 9.09 | % | 0.05 | 16 | 0 | 0.29 | -0.55 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 12:59:00 PM EST | |
| 215.00 | 11.50 | 14.10 | 12.80 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.02 | -0.08 | 9/24/2026 12:59:00 PM EST | |||
| 220.00 | 14.95 | 17.55 | 16.25 | % | 0.07 | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.07 | 9/24/2026 12:59:00 PM EST | |||
| 225.00 | 18.85 | 21.45 | 20.15 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.05 | 9/24/2026 12:59:00 PM EST | |||
| 230.00 | 23.45 | 25.80 | 24.63 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.05 | 9/24/2026 12:59:00 PM EST | |||
| 235.00 | 27.65 | 30.35 | 29.00 | % | 0.12 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 9/24/2026 12:59:00 PM EST | |||
| 240.00 | 32.35 | 35.10 | 33.73 | % | 0.14 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 9/24/2026 12:59:00 PM EST | |||
| 245.00 | 37.20 | 40.20 | 38.70 | % | 0.16 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 9/24/2026 12:59:00 PM EST | |||
| 250.00 | 41.50 | 45.20 | 43.35 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/24/2026 12:59:00 PM EST | |||
| 255.00 | 47.10 | 50.15 | 48.63 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/24/2026 12:59:00 PM EST | |||
| 260.00 | 52.10 | 55.15 | 53.63 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 265.00 | 57.10 | 60.25 | 58.68 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 270.00 | 62.10 | 65.15 | 63.63 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST | |||
| 275.00 | 67.00 | 70.15 | 68.58 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:00 PM EST |