Options Chain for CHEVRON CORPORATION COM (CVX) - $192.22 as of 4/30/2026 3:31:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.80 | 94.10 | 92.95 | 92.90 | +0.90 | +0.98% | 0.93 | 6 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 105.00 | 87.00 | 89.75 | 88.38 | % | 0.84 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 110.00 | 81.95 | 84.75 | 83.35 | % | 0.76 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 115.00 | 77.00 | 79.55 | 78.28 | 80.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 1:59:13 PM EST |
| 120.00 | 71.95 | 74.50 | 73.23 | % | 0.61 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 125.00 | 66.80 | 69.40 | 68.10 | % | 0.54 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 130.00 | 61.95 | 64.40 | 63.18 | % | 0.49 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 135.00 | 56.95 | 59.75 | 58.35 | % | 0.43 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 140.00 | 51.95 | 54.75 | 53.35 | % | 0.38 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 145.00 | 46.65 | 49.75 | 48.20 | % | 0.33 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 150.00 | 42.20 | 44.50 | 43.35 | 43.20 | +4.84 | +12.62% | 0.29 | 7 | 70 | 3.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 155.00 | 36.40 | 39.95 | 38.18 | % | 0.25 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 157.50 | 34.50 | 37.30 | 35.90 | % | 0.23 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 160.00 | 32.00 | 34.40 | 33.20 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 162.50 | 29.50 | 31.90 | 30.70 | % | 0.19 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 165.00 | 27.30 | 29.40 | 28.35 | 28.80 | +5.78 | +25.11% | 0.17 | 3 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 167.50 | 24.35 | 26.90 | 25.63 | 17.38 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:13 PM EST |
| 170.00 | 22.25 | 24.60 | 23.43 | 23.42 | +4.60 | +24.45% | 0.14 | 18 | 18 | 2.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 172.50 | 19.55 | 21.90 | 20.73 | 20.80 | +3.15 | +17.85% | 0.12 | 7 | 11 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 175.00 | 17.25 | 19.40 | 18.33 | 18.35 | +2.10 | +12.93% | 0.10 | 10 | 32 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 177.50 | 15.00 | 16.35 | 15.68 | 15.70 | +1.20 | +8.28% | 0.09 | 10 | 28 | 1.62 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 180.00 | 12.30 | 13.60 | 12.95 | 13.55 | +1.66 | +13.97% | 0.07 | 37 | 392 | 1.41 | 0.98 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 182.50 | 10.15 | 11.55 | 10.85 | 11.40 | +1.95 | +20.64% | 0.06 | 7 | 221 | 1.00 | 0.95 | 0.02 | -0.14 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 185.00 | 7.85 | 8.45 | 8.15 | 8.33 | +0.57 | +7.35% | 0.04 | 27 | 1,154 | 0.77 | 0.89 | 0.03 | -0.34 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 187.50 | 5.75 | 6.75 | 6.25 | 6.48 | +0.78 | +13.69% | 0.03 | 124 | 3,040 | 0.63 | 0.80 | 0.04 | -0.75 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 190.00 | 4.05 | 4.75 | 4.40 | 4.17 | -0.11 | -2.57% | 0.02 | 963 | 2,751 | 0.64 | 0.67 | 0.05 | -1.13 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 192.50 | 2.68 | 2.89 | 2.79 | 2.60 | -0.30 | -10.35% | 0.01 | 1,221 | 2,635 | 0.63 | 0.53 | 0.06 | -1.25 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 195.00 | 1.62 | 1.76 | 1.69 | 1.65 | -0.13 | -7.31% | 0.01 | 3,831 | 3,267 | 0.63 | 0.38 | 0.06 | -1.20 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 197.50 | 0.89 | 1.00 | 0.95 | 0.95 | -0.09 | -8.66% | 0.00 | 1,602 | 1,536 | 0.64 | 0.25 | 0.05 | -1.02 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 200.00 | 0.51 | 0.59 | 0.55 | 0.55 | -0.11 | -16.67% | 0.00 | 2,948 | 2,779 | 0.66 | 0.16 | 0.03 | -0.57 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 202.50 | 0.27 | 0.35 | 0.31 | 0.32 | -0.03 | -8.58% | 0.00 | 403 | 663 | 0.68 | 0.09 | 0.02 | -0.31 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 205.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 4,124 | 1,778 | 0.72 | 0.05 | 0.01 | -0.16 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 207.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 73 | 98 | 0.75 | 0.03 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 210.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 532 | 1,147 | 0.78 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 255 | 937 | 0.89 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 42 | 857 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 225.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 488 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 368 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:59:13 PM EST |
| 250.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 1:59:13 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.15 | -0.91 | -85.85% | 0.00 | 1 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 1:59:13 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 1:59:13 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 36 | 2.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 135.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 4.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:13 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:13 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 172 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | 0.12 | +0.10 | +500.00% | 0.00 | 1 | 171 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 167.50 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 209 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,025 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 172.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 547 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 35 | 1,911 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 177.50 | 0.01 | 0.05 | 0.03 | 0.11 | +0.06 | +120.00% | 0.00 | 104 | 1,644 | 0.66 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 180.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 365 | 964 | 0.63 | -0.02 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 182.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.21 | -65.63% | 0.00 | 417 | 811 | 0.62 | -0.05 | 0.02 | -0.14 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 185.00 | 0.30 | 0.35 | 0.33 | 0.28 | -0.39 | -58.21% | 0.00 | 637 | 1,063 | 0.62 | -0.11 | 0.03 | -0.34 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 187.50 | 0.68 | 0.73 | 0.71 | 0.71 | -0.47 | -39.84% | 0.00 | 777 | 328 | 0.63 | -0.20 | 0.04 | -0.75 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 190.00 | 1.35 | 1.43 | 1.39 | 1.40 | -0.77 | -35.49% | 0.01 | 2,250 | 303 | 0.63 | -0.33 | 0.05 | -1.13 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 192.50 | 2.31 | 2.44 | 2.38 | 2.44 | -0.81 | -24.93% | 0.01 | 246 | 101 | 0.62 | -0.47 | 0.06 | -1.25 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 195.00 | 3.65 | 4.10 | 3.88 | 3.90 | -1.10 | -22.00% | 0.02 | 101 | 230 | 0.65 | -0.62 | 0.06 | -1.20 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 197.50 | 5.45 | 5.85 | 5.65 | 4.85 | -1.45 | -23.02% | 0.03 | 2 | 94 | 0.65 | -0.75 | 0.05 | -1.02 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 200.00 | 7.15 | 7.95 | 7.55 | 7.10 | -1.20 | -14.46% | 0.04 | 13 | 251 | 0.78 | -0.84 | 0.03 | -0.57 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 202.50 | 8.90 | 10.40 | 9.65 | 12.43 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.86 | -0.91 | 0.02 | -0.31 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 205.00 | 11.15 | 13.25 | 12.20 | 13.60 | -1.22 | -8.24% | 0.06 | 58 | 316 | 1.04 | -0.95 | 0.01 | -0.16 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 207.50 | 13.55 | 15.70 | 14.63 | % | 0.07 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.08 | 4/30/2026 1:59:13 PM EST | |||
| 210.00 | 16.00 | 17.95 | 16.98 | 19.61 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.28 | -0.99 | 0.00 | -0.04 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 215.00 | 20.95 | 23.50 | 22.23 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 220.00 | 25.95 | 28.15 | 27.05 | 34.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 225.00 | 30.95 | 32.80 | 31.88 | 34.20 | -4.93 | -12.60% | 0.14 | 2 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 230.00 | 35.95 | 38.10 | 37.03 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 1:59:13 PM EST |
| 235.00 | 40.95 | 43.20 | 42.08 | 33.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 1:59:13 PM EST |
| 240.00 | 45.70 | 48.15 | 46.93 | 49.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:59:13 PM EST |
| 245.00 | 50.30 | 53.10 | 51.70 | % | 0.21 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 250.00 | 55.95 | 58.30 | 57.13 | % | 0.23 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 255.00 | 60.95 | 63.05 | 62.00 | % | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 260.00 | 65.95 | 68.20 | 67.08 | % | 0.26 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 265.00 | 70.95 | 73.30 | 72.13 | % | 0.27 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 270.00 | 75.95 | 77.80 | 76.88 | % | 0.28 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 275.00 | 80.95 | 82.80 | 81.88 | % | 0.30 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST |