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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 164.65 | 167.00 | 165.83 | 161.00 | 0.00 | 0.00% | 2.37 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:07 PM EST |
| 75.00 | 159.20 | 162.65 | 160.93 | 135.77 | 0.00 | 0.00% | 2.15 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 4:00:07 PM EST |
| 80.00 | 154.05 | 157.05 | 155.55 | 110.00 | 0.00 | 0.00% | 1.94 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/30/2026 4:00:07 PM EST |
| 85.00 | 149.50 | 152.10 | 150.80 | 105.25 | 0.00 | 0.00% | 1.77 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/30/2026 4:00:07 PM EST |
| 90.00 | 144.20 | 147.05 | 145.63 | 115.65 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:07 PM EST |
| 95.00 | 139.20 | 142.05 | 140.63 | 111.25 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:07 PM EST |
| 100.00 | 134.70 | 137.05 | 135.88 | 106.05 | 0.00 | 0.00% | 1.36 | 0 | 21 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:07 PM EST |
| 105.00 | 129.20 | 132.15 | 130.68 | 82.92 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 4:00:07 PM EST |
| 110.00 | 124.10 | 127.30 | 125.70 | 103.07 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:07 PM EST |
| 115.00 | 119.25 | 122.15 | 120.70 | 75.70 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/30/2026 4:00:07 PM EST |
| 120.00 | 114.25 | 117.10 | 115.68 | 88.24 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 4:00:07 PM EST |
| 125.00 | 109.60 | 112.10 | 110.85 | 81.17 | 0.00 | 0.00% | 0.89 | 0 | 60 | 1.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:07 PM EST |
| 130.00 | 104.25 | 107.60 | 105.93 | 81.75 | 0.00 | 0.00% | 0.81 | 0 | 42 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 4:00:07 PM EST |
| 135.00 | 99.15 | 102.50 | 100.83 | 97.00 | 0.00 | 0.00% | 0.75 | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:07 PM EST |
| 140.00 | 94.30 | 96.90 | 95.60 | 70.08 | 0.00 | 0.00% | 0.68 | 0 | 68 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 4:00:07 PM EST |
| 145.00 | 90.00 | 92.65 | 91.33 | 63.00 | 0.00 | 0.00% | 0.63 | 0 | 204 | 0.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 4:00:07 PM EST |
| 150.00 | 84.90 | 87.15 | 86.03 | 81.08 | 0.00 | 0.00% | 0.57 | 0 | 493 | 0.89 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 155.00 | 79.30 | 82.10 | 80.70 | 81.40 | +3.90 | +5.04% | 0.52 | 1 | 493 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 160.00 | 74.25 | 77.20 | 75.73 | 70.50 | 0.00 | 0.00% | 0.47 | 0 | 1,360 | 0.75 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 165.00 | 69.65 | 72.15 | 70.90 | 70.60 | +2.57 | +3.78% | 0.43 | 35 | 848 | 0.67 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 170.00 | 64.35 | 67.70 | 66.03 | 61.10 | 0.00 | 0.00% | 0.39 | 0 | 1,041 | 0.67 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 175.00 | 60.10 | 62.00 | 61.05 | 60.24 | +5.09 | +9.23% | 0.35 | 2 | 2,232 | 0.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 180.00 | 54.35 | 56.90 | 55.63 | 51.14 | 0.00 | 0.00% | 0.31 | 0 | 1,584 | 0.50 | 0.99 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 185.00 | 49.70 | 52.35 | 51.03 | 50.44 | +3.16 | +6.69% | 0.28 | 4 | 1,660 | 0.53 | 0.98 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 190.00 | 44.55 | 47.55 | 46.05 | 46.55 | +5.78 | +14.18% | 0.24 | 2 | 1,412 | 0.47 | 0.97 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 195.00 | 40.15 | 42.05 | 41.10 | 40.77 | +3.86 | +10.46% | 0.21 | 19 | 1,607 | 0.39 | 0.95 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 200.00 | 35.55 | 37.40 | 36.48 | 36.97 | +4.37 | +13.41% | 0.18 | 37 | 2,633 | 0.34 | 0.93 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 210.00 | 26.10 | 28.00 | 27.05 | 27.05 | +3.05 | +12.71% | 0.13 | 44 | 4,929 | 0.28 | 0.86 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 220.00 | 18.75 | 19.70 | 19.23 | 19.10 | +3.32 | +21.04% | 0.09 | 67 | 4,775 | 0.30 | 0.75 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 230.00 | 11.70 | 12.95 | 12.33 | 12.10 | +2.38 | +24.49% | 0.05 | 124 | 6,447 | 0.28 | 0.60 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 240.00 | 7.35 | 7.95 | 7.65 | 7.54 | +1.94 | +34.65% | 0.03 | 13,000 | 3,406 | 0.29 | 0.44 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 250.00 | 4.00 | 4.50 | 4.25 | 4.24 | +0.94 | +28.49% | 0.02 | 468 | 13,376 | 0.28 | 0.29 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 260.00 | 2.11 | 2.35 | 2.23 | 2.25 | +0.68 | +43.32% | 0.01 | 356 | 892 | 0.29 | 0.17 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 270.00 | 1.06 | 1.29 | 1.18 | 1.18 | +0.44 | +59.46% | 0.00 | 135 | 504 | 0.29 | 0.10 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 280.00 | 0.49 | 0.66 | 0.58 | 0.61 | +0.21 | +52.50% | 0.00 | 115 | 605 | 0.29 | 0.05 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 290.00 | 0.18 | 0.47 | 0.33 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 406 | 0.30 | 0.03 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.05 | +41.67% | 0.00 | 124 | 173 | 0.29 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.14 | +0.06 | +75.00% | 0.00 | 2 | 86 | 0.34 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 125 | 2.07 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 683 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/30/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/30/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,219 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/30/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.76 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.20 | -86.96% | 0.00 | 2 | 674 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,834 | 0.63 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:07 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 613 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 140.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 15 | 1,765 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 155.00 | 0.01 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 57 | 1,950 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 160.00 | 0.01 | 0.16 | 0.09 | 0.15 | +0.09 | +150.00% | 0.00 | 32 | 2,426 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 165.00 | 0.02 | 0.10 | 0.06 | 0.16 | +0.08 | +100.00% | 0.00 | 30 | 3,263 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 170.00 | 0.05 | 0.23 | 0.14 | 0.10 | +0.02 | +25.00% | 0.00 | 12 | 2,860 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 175.00 | 0.04 | 0.20 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 11 | 2,701 | 0.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 180.00 | 0.11 | 0.25 | 0.18 | 0.42 | +0.18 | +75.00% | 0.00 | 12 | 2,836 | 0.35 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 185.00 | 0.03 | 0.53 | 0.28 | 0.28 | -0.04 | -12.50% | 0.00 | 9 | 1,511 | 0.32 | -0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 190.00 | 0.35 | 0.54 | 0.45 | 0.34 | -0.16 | -32.00% | 0.00 | 41 | 2,925 | 0.34 | -0.03 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 195.00 | 0.57 | 0.74 | 0.66 | 0.66 | -0.11 | -14.29% | 0.00 | 197 | 2,194 | 0.33 | -0.05 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 200.00 | 0.83 | 1.06 | 0.95 | 1.00 | -0.10 | -9.10% | 0.00 | 224 | 4,204 | 0.32 | -0.07 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 210.00 | 1.86 | 2.08 | 1.97 | 1.91 | -0.58 | -23.30% | 0.01 | 182 | 2,005 | 0.30 | -0.14 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 220.00 | 3.80 | 4.15 | 3.98 | 3.95 | -1.05 | -21.00% | 0.02 | 224 | 1,841 | 0.29 | -0.25 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 230.00 | 7.15 | 7.55 | 7.35 | 7.35 | -1.80 | -19.68% | 0.03 | 390 | 591 | 0.28 | -0.40 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 240.00 | 11.85 | 12.85 | 12.35 | 12.32 | -3.88 | -23.96% | 0.05 | 67 | 100 | 0.28 | -0.56 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 250.00 | 18.25 | 20.20 | 19.23 | 19.18 | -4.72 | -19.75% | 0.08 | 25 | 60 | 0.28 | -0.71 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 260.00 | 26.60 | 28.90 | 27.75 | 27.90 | -16.49 | -37.15% | 0.11 | 10 | 3 | 0.29 | -0.83 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 270.00 | 35.15 | 37.50 | 36.33 | 35.75 | -20.87 | -36.86% | 0.13 | 2 | 2 | 0.26 | -0.90 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 280.00 | 45.10 | 47.45 | 46.28 | 49.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.31 | -0.95 | 0.00 | -0.03 | 10/26/2026 | 10/30/2026 4:00:07 PM EST |
| 290.00 | 54.45 | 57.40 | 55.93 | 107.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 5/6/2026 | 10/30/2026 4:00:07 PM EST |
| 300.00 | 64.30 | 66.90 | 65.60 | 84.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 10/30/2026 4:00:07 PM EST |
| 310.00 | 74.25 | 77.15 | 75.70 | 126.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 10/30/2026 4:00:07 PM EST |