Options Chain for CHEVRON CORPORATION COM (CVX) - $217.77 as of 9/15/2026 9:20:50 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 | 146.00 | 149.80 | 147.90 | 141.60 | 0.00 | 0.00% | 2.11 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:02 PM EST |
| 75.00 | 141.05 | 145.05 | 143.05 | % | 1.91 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:02 PM EST | |||
| 80.00 | 136.10 | 140.20 | 138.15 | 110.00 | 0.00 | 0.00% | 1.73 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/15/2026 4:00:02 PM EST |
| 85.00 | 131.10 | 135.20 | 133.15 | 105.25 | 0.00 | 0.00% | 1.57 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/15/2026 4:00:02 PM EST |
| 90.00 | 126.15 | 130.25 | 128.20 | 115.65 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:02 PM EST |
| 95.00 | 121.20 | 125.15 | 123.18 | 111.25 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:02 PM EST |
| 100.00 | 116.25 | 120.35 | 118.30 | 106.05 | 0.00 | 0.00% | 1.18 | 0 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:02 PM EST |
| 105.00 | 111.35 | 115.35 | 113.35 | 82.92 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/15/2026 4:00:02 PM EST |
| 110.00 | 106.40 | 110.35 | 108.38 | 74.35 | 0.00 | 0.00% | 0.99 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/15/2026 4:00:02 PM EST |
| 115.00 | 101.40 | 105.10 | 103.25 | 75.70 | 0.00 | 0.00% | 0.90 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/15/2026 4:00:02 PM EST |
| 120.00 | 97.00 | 100.05 | 98.53 | 88.24 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 4:00:02 PM EST |
| 125.00 | 91.50 | 95.30 | 93.40 | 81.17 | 0.00 | 0.00% | 0.75 | 0 | 60 | 0.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:02 PM EST |
| 130.00 | 86.60 | 90.55 | 88.58 | 75.59 | 0.00 | 0.00% | 0.68 | 0 | 41 | 0.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:02 PM EST |
| 135.00 | 81.60 | 85.30 | 83.45 | 74.53 | 0.00 | 0.00% | 0.62 | 0 | 14 | 0.63 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 4:00:02 PM EST |
| 140.00 | 77.45 | 80.35 | 78.90 | 69.12 | 0.00 | 0.00% | 0.56 | 0 | 67 | 0.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 4:00:02 PM EST |
| 145.00 | 71.75 | 75.20 | 73.48 | 60.58 | 0.00 | 0.00% | 0.51 | 0 | 204 | 0.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:02 PM EST |
| 150.00 | 67.60 | 70.30 | 68.95 | 65.50 | 0.00 | 0.00% | 0.46 | 0 | 488 | 0.58 | 0.99 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:02 PM EST |
| 155.00 | 62.70 | 65.45 | 64.08 | 54.75 | 0.00 | 0.00% | 0.41 | 0 | 531 | 0.55 | 0.98 | 0.00 | -0.01 | 8/20/2026 | 9/15/2026 4:00:02 PM EST |
| 160.00 | 57.05 | 59.65 | 58.35 | 57.58 | +4.28 | +8.03% | 0.36 | 1 | 1,367 | 0.46 | 0.97 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 165.00 | 52.30 | 55.15 | 53.73 | 50.80 | 0.00 | 0.00% | 0.33 | 0 | 838 | 0.45 | 0.96 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 4:00:02 PM EST |
| 170.00 | 47.50 | 50.05 | 48.78 | 46.00 | +0.50 | +1.10% | 0.29 | 1 | 1,195 | 0.41 | 0.95 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 175.00 | 42.95 | 45.45 | 44.20 | 41.65 | 0.00 | 0.00% | 0.25 | 0 | 2,269 | 0.27 | 0.93 | 0.00 | -0.03 | 9/9/2026 | 9/15/2026 4:00:02 PM EST |
| 180.00 | 38.45 | 40.90 | 39.68 | 38.83 | +1.34 | +3.58% | 0.22 | 1 | 1,809 | 0.30 | 0.90 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 185.00 | 34.35 | 36.60 | 35.48 | 34.26 | 0.00 | 0.00% | 0.19 | 0 | 1,755 | 0.31 | 0.87 | 0.01 | -0.04 | 9/14/2026 | 9/15/2026 4:00:02 PM EST |
| 190.00 | 30.85 | 32.10 | 31.48 | 30.91 | +3.12 | +11.23% | 0.17 | 2 | 1,426 | 0.31 | 0.83 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 195.00 | 26.60 | 28.20 | 27.40 | 26.75 | +4.35 | +19.42% | 0.14 | 85 | 1,685 | 0.31 | 0.79 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 200.00 | 22.95 | 24.05 | 23.50 | 23.30 | +2.53 | +12.19% | 0.12 | 64 | 2,712 | 0.30 | 0.74 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 210.00 | 16.55 | 17.50 | 17.03 | 16.68 | +3.28 | +24.48% | 0.08 | 118 | 3,680 | 0.29 | 0.63 | 0.01 | -0.07 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 220.00 | 11.60 | 11.95 | 11.78 | 11.75 | +3.00 | +34.29% | 0.05 | 228 | 4,433 | 0.29 | 0.50 | 0.01 | -0.07 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 230.00 | 7.60 | 7.90 | 7.75 | 7.46 | +1.91 | +34.42% | 0.03 | 118 | 2,358 | 0.29 | 0.38 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 240.00 | 4.80 | 5.05 | 4.93 | 4.90 | +1.45 | +42.03% | 0.02 | 67 | 1,778 | 0.28 | 0.27 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 250.00 | 3.05 | 3.15 | 3.10 | 3.10 | +1.05 | +51.22% | 0.01 | 11,181 | 2,763 | 0.29 | 0.19 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 260.00 | 1.79 | 2.02 | 1.91 | 1.91 | +0.59 | +44.70% | 0.01 | 57 | 732 | 0.29 | 0.12 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 270.00 | 0.92 | 1.36 | 1.14 | 1.22 | +0.37 | +43.53% | 0.00 | 139 | 235 | 0.29 | 0.08 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 280.00 | 0.68 | 0.93 | 0.81 | 0.66 | -0.01 | -1.50% | 0.00 | 3 | 238 | 0.30 | 0.05 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 290.00 | 0.24 | 0.74 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.30 | 0.03 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 4:00:02 PM EST |
| 300.00 | 0.04 | 0.68 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.30 | 0.02 | 0.00 | -0.01 | 9/9/2026 | 9/15/2026 4:00:02 PM EST |
| 310.00 | 0.22 | 0.42 | 0.32 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 50 | 0.34 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:02 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 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/15/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,221 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.64 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.21 | +0.16 | +320.00% | 0.00 | 2 | 422 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.17 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 9 | 1,746 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 135.00 | 0.10 | 0.37 | 0.24 | 0.17 | -0.26 | -60.47% | 0.00 | 1 | 552 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,790 | 0.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 0.24 | -0.07 | -22.59% | 0.00 | 3 | 867 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 150.00 | 0.15 | 0.45 | 0.30 | 0.31 | -0.16 | -34.05% | 0.00 | 2 | 1,316 | 0.37 | -0.01 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 155.00 | 0.36 | 0.46 | 0.41 | 0.40 | -0.13 | -24.53% | 0.00 | 10 | 1,986 | 0.36 | -0.02 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 160.00 | 0.48 | 0.78 | 0.63 | 0.64 | -0.09 | -12.33% | 0.00 | 2 | 2,502 | 0.36 | -0.03 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 165.00 | 0.60 | 0.84 | 0.72 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3,378 | 0.34 | -0.04 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 4:00:02 PM EST |
| 170.00 | 0.90 | 1.04 | 0.97 | 0.95 | -0.34 | -26.36% | 0.01 | 14 | 2,276 | 0.33 | -0.05 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 175.00 | 1.19 | 1.28 | 1.24 | 1.25 | -0.35 | -21.88% | 0.01 | 27 | 2,501 | 0.32 | -0.07 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 180.00 | 1.51 | 1.73 | 1.62 | 1.70 | -0.48 | -22.02% | 0.01 | 17 | 2,711 | 0.31 | -0.10 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 185.00 | 2.10 | 2.50 | 2.30 | 2.35 | -0.19 | -7.48% | 0.01 | 3 | 1,227 | 0.31 | -0.13 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 190.00 | 2.99 | 3.15 | 3.07 | 3.15 | -0.55 | -14.87% | 0.02 | 29 | 2,301 | 0.30 | -0.17 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 195.00 | 3.95 | 4.15 | 4.05 | 4.16 | -0.84 | -16.80% | 0.02 | 58 | 675 | 0.30 | -0.21 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 200.00 | 5.20 | 5.55 | 5.38 | 5.45 | -1.00 | -15.51% | 0.03 | 53 | 2,063 | 0.30 | -0.26 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 210.00 | 8.65 | 9.05 | 8.85 | 8.90 | -1.90 | -17.60% | 0.04 | 121 | 428 | 0.29 | -0.37 | 0.01 | -0.07 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 220.00 | 13.40 | 13.90 | 13.65 | 13.80 | -1.95 | -12.39% | 0.06 | 150 | 238 | 0.29 | -0.50 | 0.01 | -0.07 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 230.00 | 18.15 | 20.65 | 19.40 | 20.00 | -2.29 | -10.28% | 0.08 | 2 | 17 | 0.28 | -0.62 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 4:00:02 PM EST |
| 240.00 | 26.50 | 28.40 | 27.45 | 51.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.30 | -0.73 | 0.01 | -0.06 | 6/3/2026 | 9/15/2026 4:00:02 PM EST |
| 250.00 | 33.85 | 36.95 | 35.40 | 60.61 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.29 | -0.81 | 0.01 | -0.04 | 6/3/2026 | 9/15/2026 4:00:02 PM EST |
| 260.00 | 42.55 | 45.80 | 44.18 | 44.39 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.28 | -0.88 | 0.01 | -0.03 | 9/14/2026 | 9/15/2026 4:00:02 PM EST |
| 270.00 | 52.25 | 55.15 | 53.70 | 56.62 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.39 | -0.92 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 4:00:02 PM EST |
| 280.00 | 61.80 | 64.70 | 63.25 | 89.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.02 | 6/3/2026 | 9/15/2026 4:00:02 PM EST |
| 290.00 | 71.10 | 74.45 | 72.78 | 107.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 5/6/2026 | 9/15/2026 4:00:02 PM EST |
| 300.00 | 81.35 | 84.10 | 82.73 | 84.10 | % | 0.28 | 2 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:02 PM EST | |
| 310.00 | 90.80 | 94.45 | 92.63 | 126.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 9/15/2026 4:00:02 PM EST |