Options Chain for CHEVRON CORPORATION COM (CVX) - $212.93 as of 11/6/2026 6:38:02 AM 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 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 125.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 67.30 | 70.05 | 68.68 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 150.00 | 61.85 | 65.10 | 63.48 | % | 0.42 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 155.00 | 56.80 | 60.10 | 58.45 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 160.00 | 51.85 | 55.00 | 53.43 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 165.00 | 47.30 | 50.20 | 48.75 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 170.00 | 42.70 | 45.15 | 43.93 | % | 0.26 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 175.00 | 37.50 | 40.30 | 38.90 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.02 | 11/5/2026 4:00:06 PM EST | |||
| 180.00 | 32.80 | 35.60 | 34.20 | 41.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | 0.93 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 185.00 | 28.30 | 31.10 | 29.70 | % | 0.16 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.04 | 11/5/2026 4:00:06 PM EST | |||
| 190.00 | 23.35 | 26.75 | 25.05 | % | 0.13 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.07 | 11/5/2026 4:00:06 PM EST | |||
| 195.00 | 19.45 | 22.75 | 21.10 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.08 | 11/5/2026 4:00:06 PM EST | |||
| 200.00 | 16.05 | 19.05 | 17.55 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.01 | -0.09 | 11/5/2026 4:00:06 PM EST | |||
| 205.00 | 13.10 | 15.75 | 14.43 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 210.00 | 9.90 | 12.80 | 11.35 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.02 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 215.00 | 7.40 | 10.35 | 8.88 | % | 0.04 | 0 | 0 | 0.31 | 0.49 | 0.02 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 220.00 | 5.35 | 8.30 | 6.83 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.02 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 225.00 | 3.25 | 6.65 | 4.95 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.02 | -0.09 | 11/5/2026 4:00:06 PM EST | |||
| 230.00 | 2.07 | 5.40 | 3.74 | % | 0.02 | 0 | 0 | 0.31 | 0.26 | 0.01 | -0.08 | 11/5/2026 4:00:06 PM EST | |||
| 235.00 | 0.93 | 4.40 | 2.67 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.01 | -0.07 | 11/5/2026 4:00:06 PM EST | |||
| 240.00 | 1.06 | 3.70 | 2.38 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | 0.15 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.04 | 11/5/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 11/5/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.03 | 11/5/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.45 | 1.23 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.04 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 295.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 300.00 | % | 0.00 | 0 | 0 | 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 | 0 | 0 | EST | ||||||||||
| 125.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.02 | 11/5/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 11/5/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.44 | -0.11 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 190.00 | 0.40 | 3.90 | 2.15 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.01 | -0.07 | 11/5/2026 4:00:06 PM EST | |||
| 195.00 | 2.66 | 4.70 | 3.68 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 200.00 | 2.79 | 5.70 | 4.25 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.27 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 205.00 | 4.50 | 7.95 | 6.23 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.01 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 210.00 | 7.50 | 9.25 | 8.38 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.02 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 215.00 | 9.15 | 12.40 | 10.78 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.02 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 220.00 | 12.15 | 15.10 | 13.63 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.02 | -0.10 | 11/5/2026 4:00:06 PM EST | |||
| 225.00 | 16.50 | 18.60 | 17.55 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.02 | -0.09 | 11/5/2026 4:00:06 PM EST | |||
| 230.00 | 19.35 | 22.15 | 20.75 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.08 | 11/5/2026 4:00:06 PM EST | |||
| 235.00 | 23.45 | 26.15 | 24.80 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.07 | 11/5/2026 4:00:06 PM EST | |||
| 240.00 | 27.80 | 31.20 | 29.50 | % | 0.12 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.06 | 11/5/2026 4:00:06 PM EST | |||
| 245.00 | 32.35 | 35.30 | 33.83 | % | 0.14 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.04 | 11/5/2026 4:00:06 PM EST | |||
| 250.00 | 37.10 | 40.30 | 38.70 | % | 0.15 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.03 | 11/5/2026 4:00:06 PM EST | |||
| 255.00 | 41.90 | 45.25 | 43.58 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 11/5/2026 4:00:06 PM EST | |||
| 260.00 | 46.80 | 49.95 | 48.38 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 11/5/2026 4:00:06 PM EST | |||
| 265.00 | 51.75 | 55.50 | 53.63 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 270.00 | 56.70 | 60.30 | 58.50 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 275.00 | 61.65 | 65.40 | 63.53 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 280.00 | 66.65 | 70.40 | 68.53 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 285.00 | 71.60 | 75.30 | 73.45 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 295.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 300.00 | % | 0.00 | 0 | 0 | EST |