Options Chain for CHEVRON CORPORATION COM (CVX) - $233.63 as of 10/30/2026 7:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 114.20 | 117.70 | 115.95 | % | 0.97 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 125.00 | 109.20 | 112.70 | 110.95 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 130.00 | 104.25 | 107.70 | 105.98 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 135.00 | 99.20 | 102.75 | 100.98 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 140.00 | 94.25 | 97.75 | 96.00 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 145.00 | 89.25 | 92.75 | 91.00 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 150.00 | 84.25 | 87.75 | 86.00 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 155.00 | 79.30 | 82.75 | 81.03 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 160.00 | 74.25 | 77.80 | 76.03 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 165.00 | 69.30 | 72.80 | 71.05 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 170.00 | 64.30 | 67.80 | 66.05 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 175.00 | 59.30 | 62.80 | 61.05 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 180.00 | 54.35 | 57.85 | 56.10 | % | 0.31 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 185.00 | 49.35 | 52.90 | 51.13 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 190.00 | 44.45 | 47.95 | 46.20 | % | 0.24 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 195.00 | 39.55 | 42.85 | 41.20 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 200.00 | 34.70 | 37.50 | 36.10 | % | 0.18 | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 205.00 | 29.95 | 33.30 | 31.63 | 30.76 | % | 0.15 | 1 | 0 | 0.44 | 0.95 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 210.00 | 25.35 | 28.50 | 26.93 | % | 0.13 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 215.00 | 21.10 | 24.00 | 22.55 | % | 0.10 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 220.00 | 17.25 | 20.30 | 18.78 | % | 0.09 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 225.00 | 13.60 | 16.45 | 15.03 | 14.70 | % | 0.07 | 4 | 0 | 0.31 | 0.68 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 230.00 | 10.60 | 12.70 | 11.65 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 235.00 | 8.30 | 9.70 | 9.00 | 8.85 | % | 0.04 | 4 | 0 | 0.30 | 0.51 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 240.00 | 6.20 | 7.25 | 6.73 | 6.64 | +1.82 | +37.76% | 0.03 | 7 | 1 | 0.29 | 0.42 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 245.00 | 4.40 | 5.50 | 4.95 | 4.90 | % | 0.02 | 6 | 0 | 0.29 | 0.34 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 250.00 | 3.10 | 3.90 | 3.50 | 3.55 | % | 0.01 | 3 | 0 | 0.29 | 0.26 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 255.00 | 2.02 | 3.10 | 2.56 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 260.00 | 1.35 | 2.55 | 1.95 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 265.00 | 0.67 | 1.95 | 1.31 | % | 0.00 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 270.00 | 0.48 | 1.78 | 1.13 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.04 | 10/30/2026 4:00:07 PM EST | |||
| 275.00 | 0.20 | 2.65 | 1.43 | % | 0.01 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 185.00 | 0.01 | 0.60 | 0.31 | 0.25 | % | 0.00 | 2 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 190.00 | 0.04 | 0.82 | 0.43 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 195.00 | 0.18 | 0.83 | 0.51 | 0.26 | % | 0.00 | 3 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 200.00 | 0.44 | 0.88 | 0.66 | 0.68 | % | 0.00 | 315 | 0 | 0.31 | -0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 205.00 | 0.84 | 1.49 | 1.17 | 1.08 | % | 0.01 | 49 | 0 | 0.31 | -0.05 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 210.00 | 1.28 | 1.83 | 1.56 | 1.70 | % | 0.01 | 59 | 0 | 0.29 | -0.11 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 215.00 | 2.17 | 2.68 | 2.43 | 2.50 | -0.60 | -19.36% | 0.01 | 19 | 1 | 0.29 | -0.17 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 220.00 | 3.15 | 4.25 | 3.70 | 3.55 | -1.59 | -30.94% | 0.02 | 4 | 1 | 0.29 | -0.24 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 225.00 | 4.45 | 5.75 | 5.10 | 4.47 | % | 0.02 | 2 | 0 | 0.29 | -0.32 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 230.00 | 6.40 | 7.75 | 7.08 | 7.20 | -2.17 | -23.16% | 0.03 | 7 | 1 | 0.28 | -0.41 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 235.00 | 8.65 | 10.65 | 9.65 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 240.00 | 11.10 | 13.00 | 12.05 | 12.25 | % | 0.05 | 10 | 0 | 0.27 | -0.58 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 245.00 | 14.30 | 16.50 | 15.40 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 250.00 | 17.20 | 20.50 | 18.85 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 255.00 | 21.70 | 24.45 | 23.08 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 260.00 | 25.65 | 28.80 | 27.23 | % | 0.10 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 265.00 | 29.95 | 33.45 | 31.70 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 270.00 | 34.70 | 37.95 | 36.33 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 10/30/2026 4:00:07 PM EST | |||
| 275.00 | 39.50 | 42.80 | 41.15 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 280.00 | 44.30 | 47.80 | 46.05 | % | 0.16 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 285.00 | 49.20 | 52.65 | 50.93 | % | 0.18 | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 290.00 | 54.10 | 57.60 | 55.85 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 295.00 | 59.10 | 62.45 | 60.78 | % | 0.21 | 0 | 0 | 0.22 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 300.00 | 63.80 | 67.65 | 65.73 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST |