CVX option chain Chevron Corporation
Cboe delayed options data · as of 18:03 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 ±1.9% (222.19–230.81) · ATM IV 30.8% · P/C open interest 0.35
| 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 | |
| 109.95 | 112.20 | 26 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 1 | 516.4% | 0.00 | 0.0000 | 0.000 | |||
| 104.90 | 107.25 | 33 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 487.8% | 0.00 | 0.0000 | 0.000 | ||||
| 100.00 | 102.05 | 7 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 460.4% | 0.00 | 0.0000 | 0.000 | ||||
| 94.85 | 97.25 | 5 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 2 | 434.1% | 0.00 | 0.0000 | 0.000 | |||
| 89.65 | 92.20 | 25 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 408.6% | 0.00 | 0.0000 | 0.000 | ||||
| 85.15 | 87.15 | 2 | 25 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 384.0% | 0.00 | 0.0000 | 0.000 | |||
| 80.05 | 82.00 | 10 | 1 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 360.2% | 0.00 | 0.0000 | 0.000 | |||
| 75.20 | 77.30 | 14 | 6 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.13 | 90 | 337.0% | 0.00 | 0.0000 | -0.000 | ||
| 70.25 | 72.20 | 8 | 19 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 98 | 314.5% | 0.00 | 0.0000 | -0.000 | ||
| 65.05 | 67.15 | 4 | 17 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 292.6% | 0.00 | 0.0000 | -0.000 | |||
| 60.15 | 62.05 | 4 | 4 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 13 | 271.2% | 0.00 | 0.0000 | -0.000 | ||
| 55.25 | 57.30 | 6 | 4 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0500 | 40 | 142.2% | -0.00 | 0.0000 | -0.000 | ||
| 52.75 | 54.60 | 2 | 2 | 1.00 | 0.0000 | 0.000 | 172.5 | 0 | 2.13 | 239.9% | -0.00 | 0.0000 | -0.000 | |||
| 50.20 | 52.10 | 4 | 12 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.6400 | 33 | 181.1% | -0.00 | 0.0000 | -0.000 | ||
| 47.75 | 49.95 | 2 | 1.00 | 0.0000 | 0.000 | 177.5 | 0 | 2.13 | 219.6% | -0.00 | 0.0000 | -0.000 | ||||
| 45.05 | 47.40 | 4 | 31 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0700 | 110 | 120.6% | -0.00 | 0.0000 | -0.001 | ||
| 42.75 | 44.80 | 1.00 | 0.0001 | 0.000 | 182.5 | 0 | 2.13 | 199.5% | -0.00 | 0.0001 | -0.001 | |||||
| 39.70 | 42.40 | 82 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.0700 | 105 | 107.6% | -0.00 | 0.0001 | -0.001 | |||
| 37.60 | 39.80 | 1.00 | 0.0001 | 0.000 | 187.5 | 0 | 2.13 | 7 | 179.7% | -0.00 | 0.0001 | -0.001 | ||||
| 34.65 | 37.25 | 38 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.0800 | 341 | 96.3% | -0.00 | 0.0002 | -0.002 | |||
| 32.30 | 34.70 | 1.00 | 0.0003 | 0.000 | 192.5 | 0 | 0.2100 | 139 | 102.3% | -0.00 | 0.0003 | -0.003 | ||||
| 29.65 | 32.25 | 1 | 48 | 1.00 | 0.0004 | -0.001 | 195 | 0 | 0.0900 | 1,392 | 84.8% | -0.00 | 0.0004 | -0.004 | ||
| 27.20 | 29.70 | 2 | 16 | 1.00 | 0.0006 | -0.004 | 197.5 | 0 | 0.0900 | 2 | 102 | 78.5% | -0.00 | 0.0006 | -0.007 | |
| 24.90 | 27.00 | 7 | 98 | 1.00 | 0.0010 | -0.008 | 200 | 0 | 0.0300 | 2 | 1,217 | 63.3% | -0.00 | 0.0010 | -0.011 | |
| 22.35 | 24.85 | 2 | 7 | 0.99 | 0.0016 | -0.014 | 202.5 | 0 | 1.81 | 1 | 896 | 115.9% | -0.01 | 0.0016 | -0.017 | |
| 19.90 | 22.00 | 6 | 176 | 0.99 | 0.0024 | -0.022 | 205 | 0 | 0.1100 | 24 | 642 | 61.1% | -0.01 | 0.0024 | -0.025 | |
| 17.20 | 19.65 | 3 | 15 | 0.99 | 0.0036 | -0.033 | 207.5 | 0 | 0.0600 | 10 | 396 | 50.3% | -0.01 | 0.0036 | -0.035 | |
| 15.00 | 17.40 | 23 | 337 | 0.98 | 0.0052 | -0.045 | 210 | 0.0200 | 0.0500 | 36 | 682 | 45.2% | -0.02 | 0.0052 | -0.047 | |
| 12.40 | 14.65 | 5 | 178 | 0.97 | 0.0078 | -0.061 | 212.5 | 0.0400 | 0.1300 | 32 | 569 | 44.8% | -0.03 | 0.0078 | -0.063 | |
| 10.00 | 12.30 | 9 | 889 | 0.96 | 0.0122 | -0.088 | 215 | 0.0800 | 0.1600 | 103 | 518 | 40.3% | -0.04 | 0.0122 | -0.089 | |
| 8.85 | 10.05 | 3 | 728 | 42.9% | 0.93 | 0.0207 | -0.145 | 217.5 | 0.1300 | 0.2800 | 154 | 595 | 37.1% | -0.07 | 0.0207 | -0.146 |
| 6.70 | 7.35 | 169 | 1,347 | 36.0% | 0.88 | 0.0350 | -0.257 | 220 | 0.3200 | 0.3800 | 198 | 1,325 | 33.6% | -0.12 | 0.0351 | -0.258 |
| 4.70 | 5.05 | 33 | 2,856 | 33.3% | 0.77 | 0.0538 | -0.415 | 222.5 | 0.6900 | 0.7800 | 559 | 352 | 32.3% | -0.23 | 0.0541 | -0.416 |
| 2.90 | 3.15 | 258 | 3,823 | 30.9% | 0.62 | 0.0708 | -0.549 | 225 | 1.34 | 1.62 | 447 | 190 | 31.8% | -0.38 | 0.0713 | -0.552 |
| 1.59 | 1.81 | 511 | 1,005 | 30.8% | 0.44 | 0.0754 | -0.558 | 227.5 | 2.40 | 2.82 | 7 | 271 | 30.7% | -0.57 | 0.0762 | -0.565 |
| 0.7500 | 0.8400 | 237 | 1,455 | 29.8% | 0.26 | 0.0632 | -0.415 | 230 | 4.05 | 4.45 | 16 | 39 | 30.3% | -0.75 | 0.0638 | -0.423 |
| 0.2900 | 0.3700 | 1,034 | 1,779 | 29.7% | 0.13 | 0.0412 | -0.227 | 232.5 | 5.75 | 8.00 | 3 | 43.5% | -0.88 | 0.0416 | -0.226 | |
| 0.0800 | 0.1500 | 72 | 1,041 | 29.6% | 0.06 | 0.0228 | -0.114 | 235 | 7.90 | 10.15 | 45.2% | -0.95 | 0.0230 | -0.108 | ||
| 0.0100 | 0.0700 | 28 | 940 | 30.3% | 0.03 | 0.0127 | -0.063 | 237.5 | 10.35 | 12.80 | 1 | 55.1% | -0.97 | 0.0124 | -0.061 | |
| 0.0100 | 0.0600 | 100 | 11.0K | 35.2% | 0.02 | 0.0074 | -0.038 | 240 | 12.85 | 15.40 | 6 | 64.8% | -0.99 | 0.0069 | -0.041 | |
| 0 | 0.2000 | 140 | 47.6% | 0.01 | 0.0046 | -0.025 | 242.5 | 15.70 | 17.90 | 77.8% | -0.99 | 0.0040 | -0.032 | |||
| 0 | 0.1800 | 4 | 249 | 52.6% | 0.01 | 0.0030 | -0.018 | 245 | 17.85 | 20.45 | 81.2% | -1.00 | 0.0024 | -0.027 | ||
| 0 | 0.0200 | 136 | 48.5% | 0.00 | 0.0014 | -0.009 | 250 | 22.95 | 25.45 | 97.7% | -1.00 | 0.0009 | -0.023 | |||
| 0 | 0.3000 | 2 | 80.5% | 0.00 | 0.0008 | -0.006 | 255 | 27.85 | 30.45 | 109.9% | -1.00 | 0.0004 | -0.022 | |||
| 0 | 1.10 | 6 | 116.2% | 0.00 | 0.0004 | -0.004 | 260 | 32.85 | 35.45 | 123.1% | -1.00 | 0.0002 | -0.021 | |||
| 0 | 2.13 | 2 | 149.2% | 0.00 | 0.0003 | -0.003 | 265 | 37.85 | 40.45 | 135.8% | -1.00 | 0.0001 | -0.021 | |||
| 0 | 2.13 | 1 | 162.2% | 0.00 | 0.0002 | -0.002 | 270 | 42.85 | 45.45 | 148.0% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.13 | 174.6% | 0.00 | 0.0001 | -0.001 | 275 | 47.70 | 50.45 | 156.1% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.13 | 186.6% | 0.00 | 0.0001 | -0.001 | 280 | 52.85 | 55.45 | 2 | 171.2% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.0100 | 2 | 97.8% | 0.00 | 0.0001 | -0.001 | 285 | 58.05 | 60.40 | 2 | 186.0% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 2.13 | 175 | 209.4% | 0.00 | 0.0000 | -0.001 | 290 | 62.70 | 65.45 | 188.7% | -1.00 | 0.0000 | -0.021 | |||
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 — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs