Options Chain for CHEVRON CORPORATION COM (CVX) - $226.68 as of 10/23/2026 12:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.50 | 119.45 | 117.98 | % | 1.03 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 120.00 | 111.55 | 114.45 | 113.00 | % | 0.94 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 125.00 | 106.55 | 109.70 | 108.13 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 130.00 | 101.55 | 104.40 | 102.98 | % | 0.79 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 135.00 | 96.55 | 99.70 | 98.13 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 140.00 | 91.60 | 94.55 | 93.08 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 145.00 | 86.60 | 89.70 | 88.15 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 150.00 | 81.60 | 84.55 | 83.08 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 155.00 | 76.20 | 80.00 | 78.10 | % | 0.50 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 160.00 | 71.70 | 75.00 | 73.35 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 165.00 | 66.25 | 70.05 | 68.15 | % | 0.41 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 170.00 | 61.35 | 65.05 | 63.20 | % | 0.37 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 175.00 | 56.30 | 60.05 | 58.18 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 180.00 | 51.35 | 55.10 | 53.23 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 185.00 | 46.40 | 49.95 | 48.18 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 190.00 | 41.90 | 45.00 | 43.45 | % | 0.23 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 195.00 | 37.00 | 40.10 | 38.55 | % | 0.20 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.01 | 10/23/2026 11:58:59 AM EST | |||
| 200.00 | 32.20 | 35.20 | 33.70 | % | 0.17 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.02 | 10/23/2026 11:58:59 AM EST | |||
| 205.00 | 27.55 | 30.50 | 29.03 | % | 0.14 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.04 | 10/23/2026 11:58:59 AM EST | |||
| 210.00 | 23.20 | 26.05 | 24.63 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | 0.85 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 11:58:59 AM EST |
| 215.00 | 19.00 | 22.05 | 20.53 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.07 | 10/23/2026 11:58:59 AM EST | |||
| 220.00 | 15.35 | 17.85 | 16.60 | 13.83 | % | 0.08 | 1 | 0 | 0.30 | 0.72 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 11:58:59 AM EST | |
| 225.00 | 12.10 | 14.20 | 13.15 | 11.59 | % | 0.06 | 2 | 0 | 0.30 | 0.64 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 11:58:59 AM EST | |
| 230.00 | 10.00 | 11.05 | 10.53 | 10.60 | +3.85 | +57.04% | 0.05 | 13 | 4 | 0.30 | 0.56 | 0.02 | -0.10 | 10/23/2026 | 10/23/2026 11:58:59 AM EST |
| 235.00 | 6.55 | 8.60 | 7.58 | 8.00 | +3.10 | +63.27% | 0.03 | 3 | 1 | 0.28 | 0.47 | 0.02 | -0.10 | 10/23/2026 | 10/23/2026 11:58:59 AM EST |
| 240.00 | 5.35 | 6.30 | 5.83 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.38 | 0.02 | -0.09 | 10/22/2026 | 10/23/2026 11:58:59 AM EST |
| 245.00 | 3.20 | 4.65 | 3.93 | 4.00 | +2.10 | +110.53% | 0.02 | 3 | 3 | 0.28 | 0.30 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 11:58:59 AM EST |
| 250.00 | 1.69 | 3.55 | 2.62 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.23 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 11:58:59 AM EST |
| 255.00 | 0.97 | 2.51 | 1.74 | 2.06 | % | 0.01 | 1 | 0 | 0.27 | 0.16 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 11:58:59 AM EST | |
| 260.00 | 0.77 | 1.65 | 1.21 | 1.08 | +0.35 | +47.95% | 0.00 | 2 | 1 | 0.27 | 0.11 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 11:58:59 AM EST |
| 265.00 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.03 | 10/23/2026 11:58:59 AM EST | |||
| 270.00 | 0.13 | 1.01 | 0.57 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.02 | 10/23/2026 11:58:59 AM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 10/23/2026 11:58:59 AM EST | |||
| 280.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 10/23/2026 11:58:59 AM EST | |||
| 285.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 10/23/2026 11:58:59 AM EST | |||
| 290.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 295.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 155.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 160.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 165.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 170.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 175.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 180.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 185.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 190.00 | 0.11 | 0.83 | 0.47 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:59 AM EST |
| 195.00 | 0.38 | 1.04 | 0.71 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.03 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 11:58:59 AM EST |
| 200.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.02 | 10/23/2026 11:58:59 AM EST | |||
| 205.00 | 1.04 | 2.32 | 1.68 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.04 | 10/23/2026 11:58:59 AM EST | |||
| 210.00 | 1.89 | 2.05 | 1.97 | 2.90 | % | 0.01 | 1 | 0 | 0.30 | -0.15 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 11:58:59 AM EST | |
| 215.00 | 2.65 | 4.25 | 3.45 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.07 | 10/23/2026 11:58:59 AM EST | |||
| 220.00 | 4.10 | 5.05 | 4.58 | 5.18 | % | 0.02 | 1 | 0 | 0.30 | -0.28 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 11:58:59 AM EST | |
| 225.00 | 5.75 | 6.75 | 6.25 | 6.11 | -1.84 | -23.15% | 0.03 | 20 | 1 | 0.30 | -0.36 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 11:58:59 AM EST |
| 230.00 | 7.30 | 8.75 | 8.03 | 9.00 | % | 0.03 | 4 | 0 | 0.28 | -0.44 | 0.02 | -0.10 | 10/23/2026 | 10/23/2026 11:58:59 AM EST | |
| 235.00 | 10.10 | 12.60 | 11.35 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.02 | -0.10 | 10/23/2026 11:58:59 AM EST | |||
| 240.00 | 13.10 | 14.55 | 13.83 | 13.70 | % | 0.06 | 6 | 0 | 0.29 | -0.62 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 11:58:59 AM EST | |
| 245.00 | 16.35 | 18.65 | 17.50 | % | 0.07 | 0 | 0 | 0.30 | -0.70 | 0.02 | -0.08 | 10/23/2026 11:58:59 AM EST | |||
| 250.00 | 20.15 | 22.65 | 21.40 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.07 | 10/23/2026 11:58:59 AM EST | |||
| 255.00 | 24.20 | 26.70 | 25.45 | % | 0.10 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.06 | 10/23/2026 11:58:59 AM EST | |||
| 260.00 | 28.30 | 31.05 | 29.68 | % | 0.11 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.05 | 10/23/2026 11:58:59 AM EST | |||
| 265.00 | 32.75 | 35.65 | 34.20 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.03 | 10/23/2026 11:58:59 AM EST | |||
| 270.00 | 37.20 | 40.35 | 38.78 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.02 | 10/23/2026 11:58:59 AM EST | |||
| 275.00 | 42.00 | 45.15 | 43.58 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 10/23/2026 11:58:59 AM EST | |||
| 280.00 | 46.65 | 50.45 | 48.55 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/23/2026 11:58:59 AM EST | |||
| 285.00 | 51.75 | 55.35 | 53.55 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/23/2026 11:58:59 AM EST | |||
| 290.00 | 56.70 | 60.20 | 58.45 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST | |||
| 295.00 | 61.65 | 65.15 | 63.40 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:59 AM EST |