Options Chain for CHEVRON CORPORATION COM (CVX) - $212.02 as of 9/18/2026 8:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 109.75 | 113.10 | 111.43 | % | 1.11 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 105.00 | 104.80 | 108.10 | 106.45 | % | 1.01 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 110.00 | 99.80 | 103.05 | 101.43 | 103.85 | 0.00 | 0.00% | 0.92 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 115.00 | 94.80 | 97.95 | 96.38 | % | 0.84 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 120.00 | 89.80 | 93.10 | 91.45 | % | 0.76 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 125.00 | 84.80 | 88.15 | 86.48 | % | 0.69 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 130.00 | 79.80 | 83.10 | 81.45 | % | 0.63 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 135.00 | 74.80 | 78.15 | 76.48 | % | 0.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 140.00 | 69.80 | 73.15 | 71.48 | % | 0.51 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 145.00 | 64.75 | 68.10 | 66.43 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 150.00 | 59.80 | 63.15 | 61.48 | 55.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:08 PM EST |
| 155.00 | 54.80 | 57.55 | 56.18 | % | 0.36 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 160.00 | 49.80 | 53.15 | 51.48 | 44.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:08 PM EST |
| 165.00 | 44.80 | 48.10 | 46.45 | 45.99 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 170.00 | 39.80 | 43.15 | 41.48 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 175.00 | 34.80 | 38.15 | 36.48 | 31.91 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:08 PM EST |
| 180.00 | 29.85 | 33.20 | 31.53 | 37.72 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 185.00 | 24.85 | 28.10 | 26.48 | 27.00 | -2.96 | -9.88% | 0.14 | 1 | 8 | 0.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 190.00 | 20.45 | 22.50 | 21.48 | 22.73 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.55 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 192.50 | 17.40 | 20.75 | 19.08 | 25.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 195.00 | 15.55 | 17.40 | 16.48 | 16.48 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.40 | 0.97 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 197.50 | 13.05 | 15.65 | 14.35 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.95 | 0.01 | -0.09 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 200.00 | 11.15 | 12.20 | 11.68 | 11.79 | 0.00 | 0.00% | 0.06 | 0 | 252 | 0.35 | 0.91 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 202.50 | 8.35 | 11.00 | 9.68 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.86 | 0.02 | -0.14 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 205.00 | 6.90 | 7.65 | 7.28 | 7.10 | -0.70 | -8.98% | 0.04 | 24 | 192 | 0.28 | 0.79 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 207.50 | 4.95 | 5.70 | 5.33 | 5.35 | -0.33 | -5.81% | 0.03 | 4 | 29 | 0.29 | 0.70 | 0.04 | -0.20 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 210.00 | 3.45 | 4.20 | 3.83 | 3.75 | -0.50 | -11.77% | 0.02 | 57 | 547 | 0.27 | 0.59 | 0.05 | -0.21 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 212.50 | 2.27 | 2.63 | 2.45 | 2.35 | -0.47 | -16.67% | 0.01 | 87 | 223 | 0.26 | 0.47 | 0.05 | -0.21 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 215.00 | 1.40 | 1.66 | 1.53 | 1.50 | -0.34 | -18.48% | 0.01 | 144 | 3,098 | 0.26 | 0.35 | 0.05 | -0.19 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 217.50 | 0.80 | 0.97 | 0.89 | 0.97 | -0.20 | -17.10% | 0.00 | 73 | 394 | 0.26 | 0.24 | 0.04 | -0.16 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 220.00 | 0.47 | 0.60 | 0.54 | 0.53 | -0.20 | -27.40% | 0.00 | 183 | 3,816 | 0.26 | 0.16 | 0.03 | -0.13 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 222.50 | 0.27 | 0.35 | 0.31 | 0.31 | -0.12 | -27.91% | 0.00 | 13 | 196 | 0.26 | 0.10 | 0.02 | -0.09 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 225.00 | 0.16 | 0.24 | 0.20 | 0.17 | -0.09 | -34.62% | 0.00 | 20 | 1,036 | 0.26 | 0.06 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 227.50 | 0.01 | 0.14 | 0.08 | 0.19 | +0.04 | +26.67% | 0.00 | 31 | 105 | 0.27 | 0.03 | 0.01 | -0.04 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 907 | 0.31 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.36 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 124 | 0.31 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 1.16 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.34 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.32 | -0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 195.00 | 0.03 | 0.71 | 0.37 | 0.12 | -0.04 | -25.00% | 0.00 | 5 | 676 | 0.31 | -0.03 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 197.50 | 0.15 | 0.26 | 0.21 | 0.24 | +0.03 | +14.29% | 0.00 | 4 | 89 | 0.31 | -0.05 | 0.01 | -0.09 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 200.00 | 0.25 | 0.36 | 0.31 | 0.32 | -0.05 | -13.52% | 0.00 | 25 | 631 | 0.29 | -0.09 | 0.02 | -0.11 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 202.50 | 0.44 | 0.62 | 0.53 | 0.54 | -0.16 | -22.86% | 0.00 | 124 | 495 | 0.27 | -0.14 | 0.02 | -0.14 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 205.00 | 0.87 | 1.00 | 0.94 | 0.90 | -0.07 | -7.22% | 0.00 | 103 | 440 | 0.27 | -0.21 | 0.03 | -0.17 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 207.50 | 1.36 | 1.72 | 1.54 | 1.66 | +0.02 | +1.22% | 0.01 | 17 | 238 | 0.26 | -0.30 | 0.04 | -0.20 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 210.00 | 2.19 | 2.62 | 2.41 | 2.44 | -0.01 | -0.41% | 0.01 | 28 | 792 | 0.26 | -0.41 | 0.05 | -0.21 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 212.50 | 3.30 | 4.00 | 3.65 | 3.50 | -0.15 | -4.11% | 0.02 | 4 | 533 | 0.30 | -0.53 | 0.05 | -0.21 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 215.00 | 4.85 | 5.85 | 5.35 | 5.78 | +0.55 | +10.52% | 0.02 | 9 | 395 | 0.27 | -0.65 | 0.05 | -0.19 | 9/18/2026 | 9/17/2026 4:00:08 PM EST |
| 217.50 | 6.30 | 8.30 | 7.30 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | -0.76 | 0.04 | -0.16 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 220.00 | 8.15 | 10.30 | 9.23 | 9.61 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.29 | -0.84 | 0.03 | -0.13 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 222.50 | 10.30 | 12.60 | 11.45 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.90 | 0.02 | -0.09 | 9/14/2026 | 9/17/2026 4:00:08 PM EST |
| 225.00 | 12.70 | 14.95 | 13.83 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.94 | 0.01 | -0.06 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 227.50 | 14.90 | 17.95 | 16.43 | % | 0.07 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.04 | 9/17/2026 4:00:08 PM EST | |||
| 230.00 | 17.95 | 20.40 | 19.18 | 35.08 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 8/12/2026 | 9/17/2026 4:00:08 PM EST |
| 232.50 | 19.75 | 22.70 | 21.23 | % | 0.09 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:08 PM EST | |||
| 235.00 | 22.85 | 24.70 | 23.78 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:08 PM EST | |||
| 237.50 | 24.70 | 27.20 | 25.95 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 240.00 | 27.45 | 30.30 | 28.88 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 245.00 | 32.75 | 35.50 | 34.13 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 250.00 | 37.20 | 40.35 | 38.78 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 255.00 | 42.20 | 45.50 | 43.85 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 260.00 | 47.35 | 50.50 | 48.93 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 265.00 | 52.20 | 55.45 | 53.83 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 270.00 | 57.20 | 60.35 | 58.78 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 275.00 | 62.20 | 65.50 | 63.85 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 280.00 | 67.75 | 70.35 | 69.05 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 285.00 | 72.40 | 75.30 | 73.85 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST |