Options Chain for CHEVRON CORPORATION COM (CVX) - $208.60 as of 9/7/2026 1:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 117.05 | 120.95 | 119.00 | % | 1.32 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 95.00 | 111.85 | 115.95 | 113.90 | % | 1.20 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 100.00 | 106.85 | 111.00 | 108.93 | % | 1.09 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 105.00 | 101.90 | 106.00 | 103.95 | % | 0.99 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 110.00 | 96.90 | 101.05 | 98.98 | % | 0.90 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 115.00 | 92.00 | 96.05 | 94.03 | % | 0.82 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 120.00 | 87.25 | 91.10 | 89.18 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 125.00 | 82.10 | 86.10 | 84.10 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 130.00 | 77.25 | 81.15 | 79.20 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 135.00 | 72.25 | 76.20 | 74.23 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 140.00 | 67.25 | 71.20 | 69.23 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 145.00 | 62.30 | 66.20 | 64.25 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 150.00 | 57.25 | 61.25 | 59.25 | 58.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:10 PM EST |
| 155.00 | 52.15 | 56.30 | 54.23 | 51.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:10 PM EST |
| 160.00 | 47.35 | 51.35 | 49.35 | 41.03 | 0.00 | 0.00% | 0.31 | 0 | 230 | 0.65 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 4:00:10 PM EST |
| 165.00 | 42.45 | 46.40 | 44.43 | 40.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 9/4/2026 4:00:10 PM EST |
| 170.00 | 37.35 | 41.45 | 39.40 | 36.16 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.53 | 0.99 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 4:00:10 PM EST |
| 175.00 | 33.40 | 35.35 | 34.38 | 36.60 | +11.40 | +45.24% | 0.20 | 1 | 67 | 0.38 | 0.97 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 180.00 | 28.00 | 30.75 | 29.38 | 29.32 | -3.48 | -10.61% | 0.16 | 2 | 68 | 0.37 | 0.95 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 185.00 | 23.95 | 25.80 | 24.88 | 23.20 | -6.70 | -22.41% | 0.13 | 5 | 643 | 0.31 | 0.92 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 190.00 | 19.35 | 22.00 | 20.68 | 21.12 | -2.47 | -10.48% | 0.11 | 1 | 842 | 0.34 | 0.87 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 195.00 | 14.45 | 18.45 | 16.45 | 20.18 | 0.00 | 0.00% | 0.08 | 0 | 1,264 | 0.22 | 0.81 | 0.02 | -0.08 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 200.00 | 12.40 | 13.30 | 12.85 | 12.83 | -2.17 | -14.47% | 0.06 | 71 | 2,324 | 0.25 | 0.72 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 210.00 | 6.45 | 6.90 | 6.68 | 6.73 | -1.82 | -21.29% | 0.03 | 438 | 17,936 | 0.24 | 0.51 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 220.00 | 2.95 | 3.25 | 3.10 | 3.13 | -1.02 | -24.58% | 0.01 | 213 | 6,273 | 0.25 | 0.29 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 230.00 | 1.23 | 1.50 | 1.37 | 1.36 | -0.64 | -32.00% | 0.01 | 116 | 1,895 | 0.26 | 0.15 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 240.00 | 0.33 | 0.63 | 0.48 | 0.58 | -0.26 | -30.96% | 0.00 | 298 | 476 | 0.25 | 0.06 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 250.00 | 0.06 | 0.54 | 0.30 | 0.30 | -0.07 | -18.92% | 0.00 | 1 | 176 | 0.28 | 0.03 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.79 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.38 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.72 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.83 | 0.42 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.41 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 165.00 | 0.05 | 0.72 | 0.39 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 421 | 0.35 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 170.00 | 0.07 | 0.55 | 0.31 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 624 | 0.33 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 175.00 | 0.03 | 0.52 | 0.28 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 520 | 0.28 | -0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 180.00 | 0.38 | 0.55 | 0.47 | 0.38 | +0.08 | +26.67% | 0.00 | 6 | 2,172 | 0.29 | -0.05 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 185.00 | 0.63 | 0.80 | 0.72 | 0.76 | +0.21 | +38.19% | 0.00 | 27 | 1,080 | 0.27 | -0.08 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 190.00 | 1.09 | 1.23 | 1.16 | 1.18 | +0.26 | +28.27% | 0.01 | 60 | 4,504 | 0.26 | -0.13 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 195.00 | 1.91 | 2.06 | 1.99 | 2.00 | +0.46 | +29.87% | 0.01 | 98 | 2,394 | 0.26 | -0.19 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 200.00 | 3.00 | 3.35 | 3.18 | 3.16 | +0.72 | +29.51% | 0.02 | 183 | 1,356 | 0.25 | -0.28 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 210.00 | 7.10 | 7.65 | 7.38 | 7.21 | +1.26 | +21.18% | 0.04 | 117 | 626 | 0.25 | -0.49 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 220.00 | 12.80 | 14.55 | 13.68 | 11.35 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.24 | -0.71 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 230.00 | 20.75 | 23.15 | 21.95 | 21.00 | +1.50 | +7.70% | 0.10 | 1 | 14 | 0.29 | -0.85 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 240.00 | 29.60 | 33.55 | 31.58 | % | 0.13 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 9/4/2026 4:00:10 PM EST | |||
| 250.00 | 39.55 | 43.50 | 41.53 | 37.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 260.00 | 49.55 | 53.65 | 51.60 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 270.00 | 59.55 | 63.60 | 61.58 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 280.00 | 69.55 | 73.65 | 71.60 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 290.00 | 79.55 | 83.65 | 81.60 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 300.00 | 89.55 | 93.50 | 91.53 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST |