Options Chain for CHEVRON CORPORATION COM (CVX) - $211.15 as of 3/27/2026 8:34:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 104.60 | 108.60 | 106.60 | % | 1.02 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 110.00 | 99.60 | 103.80 | 101.70 | % | 0.92 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 115.00 | 94.65 | 98.65 | 96.65 | % | 0.84 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 120.00 | 89.70 | 93.65 | 91.68 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 125.00 | 84.80 | 88.80 | 86.80 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 130.00 | 79.85 | 83.85 | 81.85 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 135.00 | 74.90 | 78.75 | 76.83 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 140.00 | 70.00 | 73.85 | 71.93 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 145.00 | 65.05 | 68.95 | 67.00 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 150.00 | 60.10 | 64.05 | 62.08 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 155.00 | 55.10 | 59.05 | 57.08 | % | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 160.00 | 50.35 | 53.90 | 52.13 | % | 0.33 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 165.00 | 45.80 | 49.00 | 47.40 | % | 0.29 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 170.00 | 40.55 | 44.50 | 42.53 | % | 0.25 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 3/27/2026 3:59:56 PM EST | |||
| 175.00 | 35.90 | 39.60 | 37.75 | % | 0.22 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.05 | 3/27/2026 3:59:56 PM EST | |||
| 180.00 | 31.20 | 35.10 | 33.15 | % | 0.18 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.06 | 3/27/2026 3:59:56 PM EST | |||
| 185.00 | 26.75 | 30.40 | 28.58 | % | 0.15 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.07 | 3/27/2026 3:59:56 PM EST | |||
| 190.00 | 22.75 | 25.85 | 24.30 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.09 | 3/27/2026 3:59:56 PM EST | |||
| 195.00 | 18.65 | 21.65 | 20.15 | 20.35 | +2.85 | +16.29% | 0.10 | 39 | 2 | 0.34 | 0.78 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 200.00 | 15.25 | 17.65 | 16.45 | 18.20 | % | 0.08 | 2 | 0 | 0.34 | 0.72 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 205.00 | 12.20 | 14.10 | 13.15 | 13.20 | +2.49 | +23.25% | 0.06 | 6 | 3 | 0.33 | 0.64 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 9.20 | 11.05 | 10.13 | 10.56 | +2.84 | +36.79% | 0.05 | 2 | 1 | 0.32 | 0.55 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 215.00 | 6.70 | 8.20 | 7.45 | 7.85 | +2.01 | +34.42% | 0.03 | 7 | 2 | 0.31 | 0.47 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 220.00 | 4.90 | 6.25 | 5.58 | 5.68 | +1.23 | +27.64% | 0.03 | 14 | 5 | 0.31 | 0.38 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 225.00 | 3.75 | 5.15 | 4.45 | 4.10 | +1.35 | +49.10% | 0.02 | 56 | 3 | 0.32 | 0.30 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 230.00 | 2.49 | 3.55 | 3.02 | 1.68 | -0.02 | -1.18% | 0.01 | 1 | 2 | 0.32 | 0.24 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 235.00 | 1.39 | 2.56 | 1.98 | 1.95 | % | 0.01 | 2 | 0 | 0.31 | 0.19 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 240.00 | 0.04 | 2.17 | 1.11 | 0.97 | % | 0.00 | 1 | 0 | 0.26 | 0.16 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 245.00 | 0.30 | 1.77 | 1.04 | 0.94 | % | 0.00 | 2 | 0 | 0.31 | 0.12 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 250.00 | 0.05 | 2.84 | 1.45 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.05 | 3/27/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:56 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.59 | 0.30 | 0.56 | % | 0.00 | 3 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 165.00 | 0.12 | 1.21 | 0.67 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.03 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 175.00 | 0.16 | 1.50 | 0.83 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.05 | 3/27/2026 3:59:56 PM EST | |||
| 180.00 | 0.39 | 2.14 | 1.27 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.06 | 3/27/2026 3:59:56 PM EST | |||
| 185.00 | 1.04 | 2.50 | 1.77 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.12 | 0.01 | -0.07 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 190.00 | 1.60 | 2.99 | 2.30 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.17 | 0.01 | -0.09 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 195.00 | 2.39 | 4.00 | 3.20 | 3.80 | % | 0.02 | 3 | 0 | 0.34 | -0.22 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 200.00 | 3.75 | 5.25 | 4.50 | 4.74 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.33 | -0.28 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 205.00 | 5.40 | 6.60 | 6.00 | 5.53 | -1.07 | -16.22% | 0.03 | 2 | 3 | 0.32 | -0.36 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 7.00 | 8.80 | 7.90 | 7.54 | -1.26 | -14.32% | 0.04 | 163 | 2 | 0.31 | -0.45 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 215.00 | 9.40 | 11.20 | 10.30 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.02 | -0.11 | 3/27/2026 3:59:56 PM EST | |||
| 220.00 | 12.95 | 14.45 | 13.70 | 14.68 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.31 | -0.62 | 0.02 | -0.11 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 225.00 | 15.45 | 18.50 | 16.98 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.02 | -0.10 | 3/27/2026 3:59:56 PM EST | |||
| 230.00 | 19.10 | 22.55 | 20.83 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.01 | -0.09 | 3/27/2026 3:59:56 PM EST | |||
| 235.00 | 23.35 | 27.00 | 25.18 | % | 0.11 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.08 | 3/27/2026 3:59:56 PM EST | |||
| 240.00 | 27.85 | 31.45 | 29.65 | % | 0.12 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.07 | 3/27/2026 3:59:56 PM EST | |||
| 245.00 | 32.55 | 35.70 | 34.13 | % | 0.14 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.06 | 3/27/2026 3:59:56 PM EST | |||
| 250.00 | 37.30 | 40.95 | 39.13 | % | 0.16 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 3/27/2026 3:59:56 PM EST | |||
| 255.00 | 41.90 | 45.90 | 43.90 | % | 0.17 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 260.00 | 46.90 | 50.75 | 48.83 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 3/27/2026 3:59:56 PM EST | |||
| 265.00 | 51.85 | 55.80 | 53.83 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 270.00 | 56.85 | 60.80 | 58.83 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 275.00 | 61.75 | 65.80 | 63.78 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:56 PM EST |