Options Chain for CHEVRON CORPORATION COM (CVX) - $227.10 as of 10/23/2026 7:13:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 162.30 | 164.90 | 163.60 | 161.00 | +9.83 | +6.51% | 2.34 | 3 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 75.00 | 157.25 | 159.90 | 158.58 | 135.77 | 0.00 | 0.00% | 2.11 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:04 PM EST |
| 80.00 | 151.55 | 154.95 | 153.25 | 110.00 | 0.00 | 0.00% | 1.92 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/23/2026 4:00:04 PM EST |
| 85.00 | 146.55 | 149.95 | 148.25 | 105.25 | 0.00 | 0.00% | 1.74 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/23/2026 4:00:04 PM EST |
| 90.00 | 142.35 | 144.95 | 143.65 | 115.65 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:04 PM EST |
| 95.00 | 137.35 | 139.95 | 138.65 | 111.25 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:04 PM EST |
| 100.00 | 131.55 | 135.00 | 133.28 | 106.05 | 0.00 | 0.00% | 1.33 | 0 | 21 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:04 PM EST |
| 105.00 | 127.40 | 130.30 | 128.85 | 82.92 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/23/2026 4:00:04 PM EST |
| 110.00 | 121.65 | 125.50 | 123.58 | 103.07 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 4:00:04 PM EST |
| 115.00 | 116.65 | 120.55 | 118.60 | 75.70 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/23/2026 4:00:04 PM EST |
| 120.00 | 111.65 | 115.05 | 113.35 | 88.24 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 4:00:04 PM EST |
| 125.00 | 107.45 | 110.05 | 108.75 | 81.17 | 0.00 | 0.00% | 0.87 | 0 | 60 | 1.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:04 PM EST |
| 130.00 | 102.45 | 105.05 | 103.75 | 81.75 | 0.00 | 0.00% | 0.80 | 0 | 42 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:04 PM EST |
| 135.00 | 97.45 | 100.10 | 98.78 | 74.53 | 0.00 | 0.00% | 0.73 | 0 | 14 | 0.96 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 4:00:04 PM EST |
| 140.00 | 92.50 | 94.85 | 93.68 | 70.08 | 0.00 | 0.00% | 0.67 | 0 | 68 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:04 PM EST |
| 145.00 | 86.80 | 90.60 | 88.70 | 63.00 | 0.00 | 0.00% | 0.61 | 0 | 204 | 0.92 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:04 PM EST |
| 150.00 | 82.50 | 85.15 | 83.83 | 77.16 | 0.00 | 0.00% | 0.56 | 0 | 527 | 0.80 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 155.00 | 76.90 | 79.90 | 78.40 | 78.50 | +6.50 | +9.03% | 0.51 | 2 | 497 | 0.73 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 160.00 | 72.55 | 75.20 | 73.88 | 62.82 | 0.00 | 0.00% | 0.46 | 0 | 1,362 | 0.71 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:04 PM EST |
| 165.00 | 66.90 | 70.75 | 68.83 | 63.40 | 0.00 | 0.00% | 0.42 | 0 | 849 | 0.71 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 170.00 | 61.95 | 65.25 | 63.60 | 61.72 | +5.26 | +9.32% | 0.37 | 1 | 1,101 | 0.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 175.00 | 57.00 | 60.30 | 58.65 | 58.00 | +6.95 | +13.62% | 0.34 | 1 | 2,237 | 0.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 180.00 | 52.45 | 54.90 | 53.68 | 53.00 | +8.25 | +18.44% | 0.30 | 15 | 1,611 | 0.50 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 185.00 | 48.50 | 50.25 | 49.38 | 49.40 | +7.40 | +17.62% | 0.27 | 9 | 1,694 | 0.39 | 0.98 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 190.00 | 43.10 | 44.95 | 44.03 | 44.20 | +7.95 | +21.94% | 0.23 | 12 | 1,427 | 0.42 | 0.96 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 195.00 | 38.15 | 40.75 | 39.45 | 37.00 | +6.91 | +22.97% | 0.20 | 1 | 1,646 | 0.43 | 0.94 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 200.00 | 34.30 | 36.15 | 35.23 | 34.86 | +6.96 | +24.95% | 0.18 | 16 | 2,691 | 0.35 | 0.91 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 210.00 | 25.60 | 26.85 | 26.23 | 26.17 | +8.07 | +44.59% | 0.12 | 40 | 4,980 | 0.32 | 0.82 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 220.00 | 17.70 | 18.50 | 18.10 | 18.55 | +4.82 | +35.11% | 0.08 | 167 | 4,874 | 0.29 | 0.71 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 230.00 | 11.85 | 12.30 | 12.08 | 12.25 | +3.86 | +46.01% | 0.05 | 349 | 6,108 | 0.29 | 0.57 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 240.00 | 7.20 | 7.80 | 7.50 | 7.60 | +2.80 | +58.34% | 0.03 | 326 | 3,253 | 0.29 | 0.42 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 250.00 | 4.30 | 4.40 | 4.35 | 4.40 | +1.75 | +66.04% | 0.02 | 1,985 | 12,851 | 0.29 | 0.28 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 260.00 | 2.38 | 2.60 | 2.49 | 2.49 | +1.05 | +72.92% | 0.01 | 174 | 840 | 0.29 | 0.18 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 270.00 | 1.24 | 1.47 | 1.36 | 1.47 | +0.81 | +122.73% | 0.01 | 58 | 471 | 0.29 | 0.10 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 280.00 | 0.65 | 0.87 | 0.76 | 0.76 | +0.36 | +90.00% | 0.00 | 21 | 610 | 0.30 | 0.06 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 290.00 | 0.30 | 0.51 | 0.41 | 0.40 | +0.20 | +100.00% | 0.00 | 120 | 385 | 0.31 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 300.00 | 0.15 | 0.27 | 0.21 | 0.27 | +0.12 | +80.00% | 0.00 | 74 | 159 | 0.31 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.40 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.93 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 683 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/23/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/23/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,219 | 1.01 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.08 | 1.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.19 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.69 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 0.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 602 | 0.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 1,769 | 0.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 150.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 30 | 1,284 | 0.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 0.33 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 1,983 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 160.00 | 0.01 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 33 | 2,454 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 170.00 | 0.15 | 0.29 | 0.22 | 0.17 | -0.05 | -22.73% | 0.00 | 3 | 2,887 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 0.30 | 0.16 | 0.20 | -0.08 | -28.58% | 0.00 | 18 | 2,786 | 0.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 180.00 | 0.25 | 0.55 | 0.40 | 0.39 | -0.08 | -17.03% | 0.00 | 16 | 2,835 | 0.36 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 185.00 | 0.40 | 0.69 | 0.55 | 0.50 | -0.14 | -21.88% | 0.00 | 20 | 1,540 | 0.35 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 190.00 | 0.33 | 0.79 | 0.56 | 0.72 | -0.19 | -20.88% | 0.00 | 145 | 3,058 | 0.32 | -0.04 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 195.00 | 0.86 | 0.99 | 0.93 | 0.92 | -0.48 | -34.29% | 0.00 | 46 | 2,144 | 0.32 | -0.06 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 200.00 | 1.27 | 1.44 | 1.36 | 1.39 | -0.51 | -26.85% | 0.01 | 81 | 4,187 | 0.32 | -0.09 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 210.00 | 2.66 | 2.89 | 2.78 | 2.62 | -1.31 | -33.34% | 0.01 | 173 | 1,798 | 0.31 | -0.18 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 220.00 | 5.05 | 5.45 | 5.25 | 5.26 | -2.13 | -28.83% | 0.02 | 543 | 1,326 | 0.30 | -0.29 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 230.00 | 9.05 | 9.25 | 9.15 | 9.16 | -3.09 | -25.23% | 0.04 | 177 | 200 | 0.30 | -0.43 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 240.00 | 14.10 | 15.05 | 14.58 | 14.80 | -3.80 | -20.43% | 0.06 | 32 | 62 | 0.29 | -0.58 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 250.00 | 21.10 | 22.10 | 21.60 | 22.15 | -23.35 | -51.32% | 0.09 | 51 | 3 | 0.30 | -0.72 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 260.00 | 27.90 | 31.65 | 29.78 | 44.39 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.29 | -0.82 | 0.01 | -0.06 | 9/14/2026 | 10/23/2026 4:00:04 PM EST |
| 270.00 | 37.35 | 40.00 | 38.68 | 56.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.29 | -0.90 | 0.01 | -0.04 | 9/10/2026 | 10/23/2026 4:00:04 PM EST |
| 280.00 | 46.80 | 49.45 | 48.13 | 89.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.03 | 6/3/2026 | 10/23/2026 4:00:04 PM EST |
| 290.00 | 56.55 | 59.65 | 58.10 | 107.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 5/6/2026 | 10/23/2026 4:00:04 PM EST |
| 300.00 | 66.40 | 69.00 | 67.70 | 84.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 10/23/2026 4:00:04 PM EST |
| 310.00 | 76.30 | 79.50 | 77.90 | 126.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 10/23/2026 4:00:04 PM EST |