Options Chain for CHEVRON CORPORATION COM (CVX) - $192.09 as of 4/30/2026 7:33:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 84.65 | 88.70 | 86.68 | % | 0.83 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 110.00 | 79.80 | 83.70 | 81.75 | % | 0.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 115.00 | 74.80 | 78.70 | 76.75 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 120.00 | 69.80 | 73.70 | 71.75 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 125.00 | 64.80 | 68.75 | 66.78 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 130.00 | 59.75 | 63.75 | 61.75 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 135.00 | 54.80 | 58.80 | 56.80 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 140.00 | 49.85 | 53.80 | 51.83 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 145.00 | 44.90 | 48.80 | 46.85 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 150.00 | 40.15 | 43.45 | 41.80 | 38.23 | 0.00 | 0.00% | 0.28 | 0 | 91 | 0.72 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 155.00 | 35.10 | 38.85 | 36.98 | 26.42 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:59 PM EST |
| 160.00 | 31.30 | 33.95 | 32.63 | 32.71 | +7.61 | +30.32% | 0.20 | 1 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 165.00 | 26.40 | 29.10 | 27.75 | % | 0.17 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.02 | 4/29/2026 1:58:59 PM EST | |||
| 170.00 | 21.60 | 24.10 | 22.85 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.45 | 0.92 | 0.01 | -0.04 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 175.00 | 16.65 | 19.85 | 18.25 | 18.05 | +1.94 | +12.05% | 0.10 | 67 | 6 | 0.41 | 0.86 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 180.00 | 12.80 | 15.15 | 13.98 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.39 | 0.77 | 0.02 | -0.09 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 185.00 | 9.80 | 10.80 | 10.30 | 10.50 | +2.84 | +37.08% | 0.06 | 11 | 287 | 0.39 | 0.66 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 190.00 | 6.80 | 7.65 | 7.23 | 7.37 | +2.29 | +45.08% | 0.04 | 192 | 1,852 | 0.34 | 0.54 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 195.00 | 4.45 | 5.15 | 4.80 | 4.90 | +1.46 | +42.45% | 0.02 | 2,340 | 373 | 0.33 | 0.42 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 200.00 | 2.83 | 3.15 | 2.99 | 3.05 | +1.10 | +56.41% | 0.01 | 397 | 491 | 0.33 | 0.31 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 205.00 | 1.75 | 2.14 | 1.95 | 1.95 | +0.75 | +62.50% | 0.01 | 83 | 243 | 0.33 | 0.21 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 210.00 | 1.01 | 1.28 | 1.15 | 1.20 | +0.40 | +50.00% | 0.01 | 127 | 114 | 0.34 | 0.14 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 215.00 | 0.50 | 1.02 | 0.76 | 0.70 | +0.35 | +100.00% | 0.00 | 1 | 118 | 0.35 | 0.09 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 220.00 | 0.20 | 0.58 | 0.39 | 0.51 | -0.19 | -27.15% | 0.00 | 4 | 72 | 0.36 | 0.06 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 225.00 | 0.00 | 0.73 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.41 | 0.03 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 1.54 | 0.77 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.50 | 0.02 | 0.00 | -0.01 | 4/7/2026 | 4/29/2026 1:58:59 PM EST |
| 235.00 | 0.01 | 1.12 | 0.57 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 240.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 250.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 255.00 | 0.00 | 0.72 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 260.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:59 PM EST |
| 265.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:59 PM EST |
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 275.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:59 PM EST |
| 135.00 | 0.00 | 1.39 | 0.70 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:59 PM EST |
| 140.00 | 0.00 | 2.18 | 1.09 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:59 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 150.00 | 0.00 | 0.83 | 0.42 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 155.00 | 0.12 | 0.51 | 0.32 | 0.25 | -0.07 | -21.88% | 0.00 | 8 | 32 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 160.00 | 0.00 | 0.82 | 0.41 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 165.00 | 0.38 | 0.97 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.40 | -0.03 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 170.00 | 0.77 | 1.47 | 1.12 | 0.85 | -0.29 | -25.44% | 0.01 | 18 | 340 | 0.37 | -0.08 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 175.00 | 1.41 | 1.64 | 1.53 | 1.45 | -0.52 | -26.40% | 0.01 | 28 | 666 | 0.36 | -0.14 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 180.00 | 2.37 | 2.77 | 2.57 | 2.75 | -0.23 | -7.72% | 0.01 | 13 | 524 | 0.35 | -0.23 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 185.00 | 3.85 | 4.40 | 4.13 | 4.15 | -0.94 | -18.47% | 0.02 | 6 | 265 | 0.34 | -0.34 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 190.00 | 6.05 | 6.65 | 6.35 | 5.95 | -1.51 | -20.25% | 0.03 | 70 | 68 | 0.34 | -0.46 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 195.00 | 8.85 | 9.50 | 9.18 | 8.86 | -2.24 | -20.18% | 0.05 | 40 | 28 | 0.34 | -0.58 | 0.02 | -0.12 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 200.00 | 11.50 | 13.30 | 12.40 | 17.78 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.37 | -0.69 | 0.02 | -0.11 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 205.00 | 14.70 | 17.85 | 16.28 | 20.27 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.36 | -0.79 | 0.02 | -0.10 | 4/22/2026 | 4/29/2026 1:58:59 PM EST |
| 210.00 | 18.75 | 22.15 | 20.45 | 24.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.38 | -0.86 | 0.01 | -0.08 | 4/14/2026 | 4/29/2026 1:58:59 PM EST |
| 215.00 | 23.60 | 26.35 | 24.98 | 33.13 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.50 | -0.91 | 0.01 | -0.06 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 220.00 | 28.60 | 31.30 | 29.95 | 37.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.55 | -0.94 | 0.01 | -0.04 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 225.00 | 33.20 | 36.35 | 34.78 | 24.35 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.60 | -0.97 | 0.00 | -0.03 | 4/7/2026 | 4/29/2026 1:58:59 PM EST |
| 230.00 | 37.90 | 41.55 | 39.73 | 28.70 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.64 | -0.98 | 0.00 | -0.01 | 4/7/2026 | 4/29/2026 1:58:59 PM EST |
| 235.00 | 42.80 | 46.50 | 44.65 | % | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:59 PM EST | |||
| 240.00 | 47.75 | 51.65 | 49.70 | 38.10 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.80 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:59 PM EST |
| 245.00 | 52.70 | 56.70 | 54.70 | 42.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:59 PM EST |
| 250.00 | 57.65 | 61.65 | 59.65 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 255.00 | 62.65 | 66.55 | 64.60 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 260.00 | 67.60 | 71.60 | 69.60 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 265.00 | 72.60 | 76.60 | 74.60 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 270.00 | 77.60 | 81.50 | 79.55 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 275.00 | 82.55 | 86.40 | 84.48 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST |