Options Chain for CHEVRON CORPORATION COM (CVX) - $206.69 as of 10/5/2026 1:42:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 110.40 | 112.95 | 111.68 | 112.55 | 0.00 | 0.00% | 1.18 | 0 | 50 | 1.51 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 12:58:57 PM EST |
| 100.00 | 105.40 | 108.20 | 106.80 | 105.83 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:57 PM EST |
| 105.00 | 100.40 | 103.20 | 101.80 | 91.50 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/5/2026 12:58:57 PM EST |
| 110.00 | 95.45 | 98.10 | 96.78 | 103.15 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 12:58:57 PM EST |
| 115.00 | 90.50 | 93.20 | 91.85 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 120.00 | 85.50 | 88.50 | 87.00 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 125.00 | 80.55 | 83.70 | 82.13 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 130.00 | 75.55 | 78.40 | 76.98 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 135.00 | 70.60 | 73.25 | 71.93 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 140.00 | 65.65 | 68.30 | 66.98 | 68.26 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:58:57 PM EST |
| 145.00 | 60.65 | 63.40 | 62.03 | 57.11 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 12:58:57 PM EST |
| 150.00 | 55.70 | 58.50 | 57.10 | 56.67 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:58:57 PM EST |
| 155.00 | 50.75 | 53.60 | 52.18 | 51.90 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:57 PM EST |
| 160.00 | 45.80 | 48.65 | 47.23 | 45.25 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.64 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 10/5/2026 12:58:57 PM EST |
| 165.00 | 40.90 | 43.55 | 42.23 | 39.20 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.58 | 0.97 | 0.00 | -0.01 | 8/18/2026 | 10/5/2026 12:58:57 PM EST |
| 170.00 | 36.05 | 38.40 | 37.23 | 37.60 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.38 | 0.96 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 12:58:57 PM EST |
| 175.00 | 32.05 | 33.80 | 32.93 | 31.47 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.41 | 0.93 | 0.01 | -0.03 | 9/29/2026 | 10/5/2026 12:58:57 PM EST |
| 180.00 | 27.25 | 29.30 | 28.28 | 25.02 | -3.64 | -12.71% | 0.16 | 2 | 34 | 0.38 | 0.89 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 185.00 | 22.85 | 24.50 | 23.68 | 24.60 | 0.00 | 0.00% | 0.13 | 0 | 570 | 0.36 | 0.85 | 0.01 | -0.05 | 10/1/2026 | 10/5/2026 12:58:57 PM EST |
| 190.00 | 18.65 | 20.30 | 19.48 | 17.61 | -1.71 | -8.86% | 0.10 | 1 | 521 | 0.34 | 0.79 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 195.00 | 14.90 | 16.25 | 15.58 | 13.71 | -0.79 | -5.45% | 0.08 | 2 | 772 | 0.32 | 0.71 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 200.00 | 11.95 | 12.65 | 12.30 | 12.39 | -0.41 | -3.21% | 0.06 | 8 | 1,073 | 0.30 | 0.63 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 210.00 | 6.75 | 7.10 | 6.93 | 6.52 | -0.48 | -6.86% | 0.03 | 88 | 2,229 | 0.28 | 0.44 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 220.00 | 3.35 | 3.50 | 3.43 | 3.50 | -0.05 | -1.41% | 0.02 | 84 | 14,010 | 0.28 | 0.27 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 230.00 | 1.54 | 1.62 | 1.58 | 1.44 | -0.21 | -12.73% | 0.01 | 64 | 17,967 | 0.28 | 0.15 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 240.00 | 0.63 | 0.75 | 0.69 | 0.71 | -0.04 | -5.34% | 0.00 | 66 | 10,881 | 0.29 | 0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 250.00 | 0.24 | 0.36 | 0.30 | 0.32 | -0.04 | -11.12% | 0.00 | 2 | 1,249 | 0.30 | 0.04 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 260.00 | 0.01 | 0.38 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.29 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 12:58:57 PM EST |
| 270.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 12:58:57 PM EST |
| 280.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 290.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 12:58:57 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 310.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 320.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:57 PM EST |
| 100.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 115.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 125.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 12:58:57 PM EST |
| 130.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:58:57 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 17 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:58:57 PM EST |
| 155.00 | 0.02 | 0.36 | 0.19 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:58:57 PM EST |
| 160.00 | 0.12 | 0.41 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.37 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 165.00 | 0.19 | 0.35 | 0.27 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | -0.03 | 0.00 | -0.01 | 9/23/2026 | 10/5/2026 12:58:57 PM EST |
| 170.00 | 0.39 | 0.48 | 0.44 | 0.42 | -0.03 | -6.67% | 0.00 | 2 | 557 | 0.33 | -0.04 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 175.00 | 0.63 | 0.74 | 0.69 | 0.72 | -0.02 | -2.71% | 0.00 | 2 | 637 | 0.32 | -0.07 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 180.00 | 0.99 | 1.10 | 1.05 | 1.12 | 0.00 | 0.00% | 0.01 | 90 | 534 | 0.31 | -0.11 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 185.00 | 1.55 | 1.80 | 1.68 | 1.71 | 0.00 | 0.00% | 0.01 | 86 | 734 | 0.30 | -0.15 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 190.00 | 2.40 | 2.55 | 2.48 | 2.62 | -0.03 | -1.14% | 0.01 | 77 | 1,070 | 0.30 | -0.21 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 195.00 | 3.60 | 3.80 | 3.70 | 3.70 | -0.10 | -2.64% | 0.02 | 104 | 979 | 0.29 | -0.29 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 200.00 | 5.25 | 5.45 | 5.35 | 5.69 | +0.25 | +4.60% | 0.03 | 51 | 2,571 | 0.29 | -0.37 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 210.00 | 9.90 | 10.25 | 10.08 | 11.76 | +1.56 | +15.30% | 0.05 | 3 | 1,193 | 0.29 | -0.56 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 220.00 | 16.55 | 17.75 | 17.15 | 16.45 | 0.00 | 0.00% | 0.08 | 0 | 198 | 0.29 | -0.73 | 0.02 | -0.07 | 9/28/2026 | 10/5/2026 12:58:57 PM EST |
| 230.00 | 24.50 | 26.35 | 25.43 | 25.88 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.29 | -0.85 | 0.01 | -0.05 | 9/28/2026 | 10/5/2026 12:58:57 PM EST |
| 240.00 | 33.90 | 36.10 | 35.00 | 34.14 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.39 | -0.92 | 0.01 | -0.03 | 9/21/2026 | 10/5/2026 12:58:57 PM EST |
| 250.00 | 43.50 | 45.35 | 44.43 | 49.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.41 | -0.96 | 0.00 | -0.02 | 8/28/2026 | 10/5/2026 12:58:57 PM EST |
| 260.00 | 53.15 | 55.55 | 54.35 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 10/5/2026 12:58:57 PM EST | |||
| 270.00 | 62.80 | 65.55 | 64.18 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/5/2026 12:58:57 PM EST | |||
| 280.00 | 72.35 | 75.45 | 73.90 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 290.00 | 82.40 | 85.40 | 83.90 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 300.00 | 92.45 | 95.30 | 93.88 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 310.00 | 102.70 | 105.25 | 103.98 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 320.00 | 112.35 | 115.20 | 113.78 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST |