Options Chain for CHEVRON CORPORATION COM (CVX) - $182.62 as of 5/29/2026 4:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 75.65 | 78.90 | 77.28 | % | 0.74 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 110.00 | 70.75 | 73.60 | 72.18 | % | 0.66 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 115.00 | 65.55 | 68.85 | 67.20 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 120.00 | 60.55 | 64.10 | 62.33 | % | 0.52 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 125.00 | 55.85 | 58.85 | 57.35 | % | 0.46 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 130.00 | 50.60 | 53.85 | 52.23 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 135.00 | 45.60 | 48.90 | 47.25 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 140.00 | 40.65 | 44.05 | 42.35 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 145.00 | 35.70 | 38.80 | 37.25 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 150.00 | 31.10 | 33.70 | 32.40 | 45.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:53 PM EST |
| 155.00 | 25.75 | 28.90 | 27.33 | % | 0.18 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 160.00 | 20.80 | 24.00 | 22.40 | 35.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 3:59:53 PM EST |
| 165.00 | 16.30 | 19.05 | 17.68 | 29.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.04 | 5/20/2026 | 5/29/2026 3:59:53 PM EST |
| 167.50 | 14.00 | 16.30 | 15.15 | % | 0.09 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.06 | 5/29/2026 3:59:53 PM EST | |||
| 170.00 | 12.00 | 14.05 | 13.03 | 26.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.40 | 0.91 | 0.02 | -0.07 | 5/20/2026 | 5/29/2026 3:59:53 PM EST |
| 172.50 | 9.35 | 11.85 | 10.60 | % | 0.06 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.09 | 5/29/2026 3:59:53 PM EST | |||
| 175.00 | 7.30 | 9.80 | 8.55 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.80 | 0.03 | -0.11 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 177.50 | 6.40 | 7.55 | 6.98 | 6.69 | -2.79 | -29.43% | 0.04 | 9 | 1 | 0.27 | 0.72 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 180.00 | 5.10 | 5.50 | 5.30 | 5.00 | -1.02 | -16.95% | 0.03 | 47 | 38 | 0.26 | 0.62 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 182.50 | 3.75 | 4.00 | 3.88 | 3.95 | -0.60 | -13.19% | 0.02 | 147 | 31 | 0.26 | 0.52 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 185.00 | 2.67 | 2.87 | 2.77 | 2.75 | -0.75 | -21.43% | 0.01 | 201 | 426 | 0.26 | 0.42 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 187.50 | 1.82 | 2.00 | 1.91 | 1.82 | -0.70 | -27.78% | 0.01 | 95 | 54 | 0.26 | 0.32 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 190.00 | 1.21 | 1.36 | 1.29 | 1.31 | -0.39 | -22.95% | 0.01 | 563 | 850 | 0.27 | 0.24 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 192.50 | 0.79 | 0.97 | 0.88 | 0.85 | -0.38 | -30.90% | 0.00 | 23 | 157 | 0.27 | 0.17 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 195.00 | 0.54 | 0.72 | 0.63 | 0.63 | -0.14 | -18.19% | 0.00 | 95 | 617 | 0.28 | 0.12 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 197.50 | 0.37 | 0.48 | 0.43 | 0.40 | -0.22 | -35.49% | 0.00 | 23 | 131 | 0.29 | 0.08 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 200.00 | 0.22 | 0.35 | 0.29 | 0.29 | -0.11 | -27.50% | 0.00 | 154 | 479 | 0.29 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 0.77 | 0.39 | 0.12 | -0.18 | -60.00% | 0.00 | 3 | 191 | 0.42 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 205.00 | 0.01 | 0.84 | 0.43 | 0.13 | -0.11 | -45.84% | 0.00 | 5 | 239 | 0.34 | 0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 1.80 | 0.90 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 210.00 | 0.02 | 0.18 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 51 | 211 | 0.33 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 2.19 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 1.47 | 0.74 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.14 | 0.57 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.51 | -98.08% | 0.00 | 1 | 305 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.47 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | 0.21 | -0.03 | -12.50% | 0.00 | 3 | 82 | 0.38 | -0.03 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 167.50 | 0.20 | 0.34 | 0.27 | 0.25 | -0.14 | -35.90% | 0.00 | 7 | 30 | 0.29 | -0.05 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 170.00 | 0.33 | 0.54 | 0.44 | 0.48 | -0.06 | -11.12% | 0.00 | 51 | 344 | 0.28 | -0.09 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 172.50 | 0.57 | 0.84 | 0.71 | 0.72 | -0.04 | -5.27% | 0.00 | 7 | 27 | 0.28 | -0.14 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 175.00 | 1.01 | 1.16 | 1.09 | 1.12 | -0.03 | -2.61% | 0.01 | 15 | 172 | 0.27 | -0.20 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 177.50 | 1.62 | 1.78 | 1.70 | 1.72 | -0.20 | -10.42% | 0.01 | 30 | 61 | 0.27 | -0.28 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 180.00 | 2.49 | 2.64 | 2.57 | 2.59 | +0.26 | +11.16% | 0.01 | 31 | 261 | 0.27 | -0.38 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 182.50 | 3.60 | 3.75 | 3.68 | 3.76 | +0.01 | +0.27% | 0.02 | 94 | 29 | 0.27 | -0.48 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 185.00 | 4.95 | 5.20 | 5.08 | 5.40 | +0.25 | +4.86% | 0.03 | 8 | 624 | 0.27 | -0.58 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 187.50 | 6.10 | 7.75 | 6.93 | 6.87 | +0.15 | +2.24% | 0.04 | 1 | 30 | 0.28 | -0.68 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 190.00 | 8.00 | 9.20 | 8.60 | 9.30 | -0.05 | -0.54% | 0.05 | 15 | 227 | 0.27 | -0.76 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 192.50 | 9.85 | 12.15 | 11.00 | % | 0.06 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.09 | 5/29/2026 3:59:53 PM EST | |||
| 195.00 | 12.15 | 14.30 | 13.23 | 13.55 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.43 | -0.88 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 197.50 | 14.40 | 16.50 | 15.45 | % | 0.08 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.06 | 5/29/2026 3:59:53 PM EST | |||
| 200.00 | 16.70 | 19.30 | 18.00 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.52 | -0.94 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 202.50 | 19.15 | 21.75 | 20.45 | % | 0.10 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:53 PM EST | |||
| 205.00 | 21.60 | 24.20 | 22.90 | 15.61 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.98 | 0.01 | -0.02 | 5/5/2026 | 5/29/2026 3:59:53 PM EST |
| 207.50 | 24.10 | 26.70 | 25.40 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:53 PM EST | |||
| 210.00 | 26.60 | 29.15 | 27.88 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 3:59:53 PM EST |
| 212.50 | 29.10 | 31.65 | 30.38 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 215.00 | 31.20 | 34.35 | 32.78 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 220.00 | 36.60 | 39.35 | 37.98 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 225.00 | 41.20 | 44.35 | 42.78 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 230.00 | 46.40 | 48.95 | 47.68 | 40.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:53 PM EST |
| 235.00 | 51.10 | 54.65 | 52.88 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 240.00 | 56.40 | 59.35 | 57.88 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 245.00 | 61.40 | 64.65 | 63.03 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 250.00 | 66.30 | 69.40 | 67.85 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 255.00 | 71.40 | 74.60 | 73.00 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 260.00 | 76.35 | 79.65 | 78.00 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 265.00 | 81.20 | 83.95 | 82.58 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 270.00 | 86.15 | 89.40 | 87.78 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 275.00 | 91.30 | 94.55 | 92.93 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST |