CVX option chain Chevron Corporation
Cboe delayed options data · as of 00:41 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.7% (205.67–216.94) · ATM IV 22.1% · P/C open interest 0.08
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 100.75 | 103.50 | 240.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 1 | 260.3% | 0.00 | 0.0000 | -0.000 | |||
| 95.65 | 98.50 | 222.9% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 1 | 244.8% | -0.00 | 0.0000 | -0.000 | |||
| 90.30 | 93.50 | 197.8% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 230.0% | -0.00 | 0.0000 | -0.000 | ||||
| 85.95 | 88.50 | 203.1% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 215.7% | -0.00 | 0.0000 | -0.001 | ||||
| 80.65 | 83.50 | 182.3% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 201.9% | -0.00 | 0.0000 | -0.001 | ||||
| 75.95 | 78.55 | 177.8% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 188.6% | -0.00 | 0.0000 | -0.001 | ||||
| 70.65 | 73.55 | 1 | 158.7% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 10 | 175.7% | -0.00 | 0.0000 | -0.001 | ||
| 65.75 | 68.55 | 1 | 149.1% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 163.2% | -0.00 | 0.0000 | -0.001 | |||
| 60.85 | 63.55 | 139.4% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.13 | 151.0% | -0.00 | 0.0001 | -0.001 | ||||
| 55.50 | 58.55 | 121.2% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.3100 | 2 | 98.6% | -0.00 | 0.0001 | -0.002 | |||
| 50.55 | 53.55 | 111.5% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.2300 | 1 | 61.8% | -0.00 | 0.0001 | -0.002 | |||
| 45.55 | 48.55 | 101.0% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.0100 | 74 | 55.4% | -0.00 | 0.0002 | -0.003 | |||
| 40.55 | 43.55 | 90.7% | 1.00 | 0.0003 | 0.000 | 170 | 0 | 2.13 | 22 | 105.0% | -0.00 | 0.0003 | -0.004 | |||
| 35.75 | 38.55 | 83.6% | 1.00 | 0.0005 | 0.000 | 175 | 0 | 0.2000 | 102 | 60.1% | -0.00 | 0.0005 | -0.005 | |||
| 33.05 | 36.10 | 76.4% | 1.00 | 0.0006 | 0.000 | 177.5 | 0 | 1.34 | 79.2% | -0.00 | 0.0006 | -0.006 | ||||
| 31.15 | 33.60 | 78.8% | 1.00 | 0.0008 | 0.000 | 180 | 0 | 0.1800 | 2 | 379 | 51.4% | -0.00 | 0.0008 | -0.006 | ||
| 28.10 | 31.10 | 67.1% | 1.00 | 0.0011 | 0.000 | 182.5 | 0 | 1.10 | 1 | 66.0% | -0.00 | 0.0011 | -0.008 | |||
| 25.80 | 28.60 | 5 | 64.5% | 0.99 | 0.0014 | 0.000 | 185 | 0 | 0.0100 | 148 | 31.4% | -0.01 | 0.0014 | -0.009 | ||
| 23.10 | 26.10 | 2 | 57.1% | 0.99 | 0.0019 | 0.000 | 187.5 | 0 | 0.0300 | 1 | 7 | 31.8% | -0.01 | 0.0019 | -0.011 | |
| 20.75 | 23.40 | 36 | 51.6% | 0.99 | 0.0027 | -0.004 | 190 | 0 | 0.2400 | 7 | 92 | 37.9% | -0.01 | 0.0027 | -0.014 | |
| 18.30 | 21.15 | 49.7% | 0.99 | 0.0039 | -0.009 | 192.5 | 0.0200 | 0.1700 | 40 | 88 | 32.7% | -0.01 | 0.0040 | -0.018 | ||
| 16.00 | 18.20 | 257 | 42.2% | 0.98 | 0.0060 | -0.016 | 195 | 0.0300 | 0.0700 | 128 | 940 | 26.2% | -0.02 | 0.0060 | -0.024 | |
| 13.50 | 15.50 | 2 | 18 | 35.3% | 0.97 | 0.0094 | -0.028 | 197.5 | 0 | 0.3600 | 28 | 55 | 28.2% | -0.03 | 0.0095 | -0.035 |
| 11.00 | 12.75 | 9 | 539 | 27.9% | 0.94 | 0.0152 | -0.046 | 200 | 0.1200 | 0.3200 | 101 | 369 | 25.1% | -0.06 | 0.0153 | -0.052 |
| 9.10 | 10.70 | 11 | 146 | 30.9% | 0.90 | 0.0241 | -0.074 | 202.5 | 0.3000 | 0.3800 | 152 | 203 | 23.1% | -0.10 | 0.0244 | -0.079 |
| 6.95 | 7.70 | 67 | 253 | 24.2% | 0.83 | 0.0357 | -0.110 | 205 | 0.6500 | 0.7200 | 430 | 936 | 22.9% | -0.17 | 0.0361 | -0.115 |
| 5.05 | 6.25 | 21 | 128 | 26.1% | 0.72 | 0.0472 | -0.148 | 207.5 | 1.12 | 1.33 | 787 | 117 | 22.5% | -0.28 | 0.0478 | -0.151 |
| 3.35 | 4.15 | 150 | 1,319 | 23.4% | 0.59 | 0.0550 | -0.174 | 210 | 1.90 | 2.25 | 331 | 484 | 22.4% | -0.41 | 0.0557 | -0.177 |
| 2.24 | 2.53 | 218 | 454 | 22.6% | 0.45 | 0.0562 | -0.178 | 212.5 | 3.05 | 3.45 | 39 | 151 | 21.7% | -0.55 | 0.0570 | -0.180 |
| 1.39 | 1.52 | 780 | 25.0K | 22.7% | 0.32 | 0.0506 | -0.160 | 215 | 4.35 | 5.15 | 23 | 24 | 20.8% | -0.69 | 0.0512 | -0.160 |
| 0.8200 | 0.9700 | 2,782 | 335 | 23.4% | 0.21 | 0.0404 | -0.130 | 217.5 | 5.15 | 7.10 | 6 | -0.80 | 0.0406 | -0.128 | ||
| 0.5000 | 0.5800 | 110 | 650 | 24.2% | 0.14 | 0.0294 | -0.098 | 220 | 7.95 | 9.45 | 3 | -0.87 | 0.0297 | -0.094 | ||
| 0.2800 | 0.4200 | 2,640 | 203 | 25.6% | 0.09 | 0.0204 | -0.072 | 222.5 | 9.55 | 12.10 | -0.92 | 0.0231 | -0.067 | |||
| 0.1700 | 0.3000 | 127 | 20.4K | 25.7% | 0.06 | 0.0141 | -0.054 | 225 | 12.40 | 14.45 | -0.96 | 0.0186 | -0.054 | |||
| 0.0800 | 0.1500 | 41 | 25 | 26.8% | 0.04 | 0.0099 | -0.042 | 227.5 | 14.40 | 16.55 | -0.98 | 0.0124 | -0.056 | |||
| 0 | 0.7200 | 131 | 37.7% | 0.03 | 0.0072 | -0.034 | 230 | 16.85 | 19.25 | -0.99 | 0.0071 | -0.064 | ||||
| 0 | 0.8000 | 32 | 46.0% | 0.02 | 0.0041 | -0.024 | 235 | 21.65 | 24.35 | 2 | -1.00 | 0.0021 | -0.075 | |||
| 0 | 0.4000 | 21 | 46.4% | 0.01 | 0.0026 | -0.018 | 240 | 26.85 | 29.40 | -1.00 | 0.0004 | -0.083 | ||||
| 0 | 0.8000 | 59.6% | 0.01 | 0.0017 | -0.014 | 245 | 31.85 | 34.40 | -1.00 | 0.0001 | -0.088 | |||||
| 0 | 0.0100 | 1 | 4 | 37.8% | 0.01 | 0.0012 | -0.012 | 250 | 36.90 | 39.40 | -1.00 | 0.0000 | -0.090 | |||
| 0 | 2.13 | 88.8% | 0.00 | 0.0009 | -0.009 | 255 | 41.85 | 44.60 | -1.00 | 0.0000 | -0.092 | |||||
| 0 | 2.13 | 95.5% | 0.00 | 0.0006 | -0.008 | 260 | 46.65 | 49.45 | -1.00 | 0.0000 | -0.093 | |||||
| 0 | 2.13 | 102.0% | 0.00 | 0.0005 | -0.007 | 265 | 51.85 | 54.60 | -1.00 | 0.0000 | -0.094 | |||||
| 0 | 2.13 | 1 | 108.3% | 0.00 | 0.0004 | -0.006 | 270 | 56.90 | 59.05 | -1.00 | 0.0000 | -0.095 | ||||
| 0 | 2.13 | 114.4% | 0.00 | 0.0003 | -0.005 | 275 | 62.00 | 64.60 | -1.00 | 0.0000 | -0.095 | |||||
| 0 | 2.13 | 120.3% | 0.00 | 0.0002 | -0.004 | 280 | 66.70 | 69.60 | -1.00 | 0.0000 | -0.095 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs