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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 106.75 | 110.95 | 108.85 | % | 1.09 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 105.00 | 101.75 | 105.95 | 103.85 | % | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 110.00 | 96.85 | 101.00 | 98.93 | % | 0.90 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 115.00 | 91.80 | 96.00 | 93.90 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 120.00 | 86.80 | 91.00 | 88.90 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 125.00 | 81.85 | 86.05 | 83.95 | % | 0.67 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 130.00 | 76.85 | 81.05 | 78.95 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 135.00 | 71.95 | 76.10 | 74.03 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 140.00 | 66.90 | 71.10 | 69.00 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 145.00 | 61.95 | 66.10 | 64.03 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 150.00 | 56.95 | 61.15 | 59.05 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 155.00 | 52.15 | 56.20 | 54.18 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 160.00 | 47.05 | 51.25 | 49.15 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 165.00 | 42.10 | 46.30 | 44.20 | % | 0.27 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 170.00 | 37.20 | 41.35 | 39.28 | % | 0.23 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 9/4/2026 4:00:10 PM EST | |||
| 175.00 | 32.35 | 36.40 | 34.38 | % | 0.20 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 9/4/2026 4:00:10 PM EST | |||
| 180.00 | 27.40 | 31.60 | 29.50 | % | 0.16 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 9/4/2026 4:00:10 PM EST | |||
| 185.00 | 22.65 | 26.85 | 24.75 | % | 0.13 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.05 | 9/4/2026 4:00:10 PM EST | |||
| 190.00 | 18.05 | 22.20 | 20.13 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | 0.90 | 0.01 | -0.07 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 195.00 | 13.95 | 17.90 | 15.93 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.83 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 200.00 | 11.45 | 12.95 | 12.20 | 12.10 | -3.32 | -21.53% | 0.06 | 1 | 2 | 0.25 | 0.74 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 205.00 | 7.95 | 10.05 | 9.00 | 8.75 | -3.38 | -27.87% | 0.04 | 2 | 15 | 0.25 | 0.63 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 210.00 | 5.80 | 6.60 | 6.20 | 6.00 | -2.14 | -26.29% | 0.03 | 20 | 41 | 0.25 | 0.51 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 215.00 | 3.60 | 4.30 | 3.95 | 3.97 | -1.65 | -29.36% | 0.02 | 21 | 628 | 0.24 | 0.38 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 220.00 | 2.26 | 3.00 | 2.63 | 2.46 | -1.19 | -32.61% | 0.01 | 11 | 63 | 0.25 | 0.28 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 225.00 | 1.37 | 1.70 | 1.54 | 1.67 | -0.49 | -22.69% | 0.01 | 38 | 53 | 0.24 | 0.18 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 230.00 | 0.67 | 1.09 | 0.88 | 0.96 | -0.61 | -38.86% | 0.00 | 1 | 41 | 0.25 | 0.12 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 235.00 | 0.38 | 0.80 | 0.59 | 0.63 | -0.49 | -43.75% | 0.00 | 9 | 10 | 0.26 | 0.07 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 240.00 | 0.17 | 0.94 | 0.56 | 0.38 | -0.39 | -50.65% | 0.00 | 3 | 1 | 0.27 | 0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 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 | 1.52 | 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 | 1.43 | 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 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 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 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 9/4/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.02 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 185.00 | 0.31 | 0.81 | 0.56 | 0.46 | +0.07 | +17.95% | 0.00 | 2 | 34 | 0.28 | -0.05 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 190.00 | 0.57 | 0.96 | 0.77 | 1.02 | +0.38 | +59.38% | 0.00 | 12 | 31 | 0.25 | -0.10 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 195.00 | 1.15 | 2.02 | 1.59 | 1.55 | +0.46 | +42.21% | 0.01 | 4 | 55 | 0.26 | -0.17 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 200.00 | 2.50 | 3.10 | 2.80 | 2.66 | +0.66 | +33.00% | 0.01 | 17 | 20 | 0.26 | -0.26 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 205.00 | 3.95 | 5.10 | 4.53 | 4.14 | +0.91 | +28.18% | 0.02 | 1 | 64 | 0.26 | -0.37 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 210.00 | 6.35 | 7.20 | 6.78 | 6.48 | +1.21 | +22.96% | 0.03 | 3 | 17 | 0.25 | -0.49 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 215.00 | 8.80 | 10.60 | 9.70 | 9.90 | +2.42 | +32.36% | 0.05 | 13 | 14 | 0.25 | -0.62 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 220.00 | 11.85 | 14.25 | 13.05 | % | 0.06 | 0 | 0 | 0.23 | -0.72 | 0.02 | -0.08 | 9/4/2026 4:00:10 PM EST | |||
| 225.00 | 15.80 | 19.30 | 17.55 | % | 0.08 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.07 | 9/4/2026 4:00:10 PM EST | |||
| 230.00 | 19.85 | 23.95 | 21.90 | % | 0.10 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.05 | 9/4/2026 4:00:10 PM EST | |||
| 235.00 | 24.60 | 28.80 | 26.70 | % | 0.11 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.03 | 9/4/2026 4:00:10 PM EST | |||
| 240.00 | 29.50 | 33.65 | 31.58 | % | 0.13 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 9/4/2026 4:00:10 PM EST | |||
| 245.00 | 34.45 | 38.65 | 36.55 | % | 0.15 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 250.00 | 39.45 | 43.65 | 41.55 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 255.00 | 44.45 | 48.65 | 46.55 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 260.00 | 49.45 | 53.65 | 51.55 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 265.00 | 54.45 | 58.65 | 56.55 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 270.00 | 59.45 | 63.65 | 61.55 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 275.00 | 64.45 | 68.45 | 66.45 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 280.00 | 69.45 | 73.65 | 71.55 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST |