Options Chain for CHEVRON CORPORATION COM (CVX) - $188.35 as of 6/5/2026 2:05:42 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 | 81.10 | 84.45 | 82.78 | % | 0.79 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 110.00 | 76.10 | 79.45 | 77.78 | % | 0.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 115.00 | 71.10 | 74.45 | 72.78 | % | 0.63 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 120.00 | 66.10 | 69.45 | 67.78 | % | 0.56 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 125.00 | 60.50 | 64.50 | 62.50 | % | 0.50 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 130.00 | 56.10 | 59.45 | 57.78 | % | 0.44 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 135.00 | 51.35 | 54.40 | 52.88 | % | 0.39 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 140.00 | 46.10 | 49.05 | 47.58 | % | 0.34 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 145.00 | 41.35 | 44.40 | 42.88 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 150.00 | 36.35 | 39.45 | 37.90 | 45.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:08 PM EST |
| 155.00 | 31.45 | 34.20 | 32.83 | 30.24 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:08 PM EST |
| 157.50 | 28.85 | 31.90 | 30.38 | 27.76 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:08 PM EST |
| 160.00 | 26.50 | 29.10 | 27.80 | 35.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:08 PM EST |
| 162.50 | 23.90 | 26.95 | 25.43 | 26.14 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 PM EST |
| 165.00 | 21.45 | 24.30 | 22.88 | 24.72 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 167.50 | 18.90 | 21.85 | 20.38 | 20.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:08 PM EST |
| 170.00 | 16.45 | 19.05 | 17.75 | 18.59 | -8.11 | -30.38% | 0.10 | 8 | 8 | 0.69 | 0.98 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 172.50 | 14.00 | 16.35 | 15.18 | % | 0.09 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.07 | 6/5/2026 4:00:08 PM EST | |||
| 175.00 | 11.75 | 14.25 | 13.00 | 13.18 | +1.78 | +15.62% | 0.07 | 2 | 2 | 0.58 | 0.94 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 177.50 | 9.45 | 11.75 | 10.60 | 10.85 | +0.49 | +4.73% | 0.06 | 9 | 17 | 0.51 | 0.89 | 0.02 | -0.13 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 180.00 | 7.75 | 9.70 | 8.73 | 8.01 | -3.09 | -27.84% | 0.05 | 17 | 65 | 0.35 | 0.83 | 0.03 | -0.17 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 182.50 | 5.35 | 7.35 | 6.35 | 6.27 | -1.98 | -24.00% | 0.03 | 3 | 154 | 0.30 | 0.74 | 0.04 | -0.21 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 185.00 | 4.20 | 5.50 | 4.85 | 4.78 | -0.69 | -12.62% | 0.03 | 273 | 653 | 0.34 | 0.63 | 0.05 | -0.23 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 187.50 | 2.99 | 3.20 | 3.10 | 3.18 | -0.47 | -12.88% | 0.02 | 445 | 351 | 0.30 | 0.51 | 0.05 | -0.24 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 190.00 | 1.92 | 2.10 | 2.01 | 2.01 | -0.49 | -19.60% | 0.01 | 920 | 1,348 | 0.30 | 0.38 | 0.05 | -0.23 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 192.50 | 1.22 | 1.37 | 1.30 | 1.32 | -0.26 | -16.46% | 0.01 | 1,707 | 2,273 | 0.30 | 0.27 | 0.04 | -0.20 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 195.00 | 0.74 | 0.86 | 0.80 | 0.79 | -0.16 | -16.85% | 0.00 | 851 | 2,822 | 0.31 | 0.18 | 0.03 | -0.16 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 197.50 | 0.43 | 0.57 | 0.50 | 0.48 | -0.17 | -26.16% | 0.00 | 409 | 358 | 0.32 | 0.12 | 0.03 | -0.12 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 200.00 | 0.26 | 0.37 | 0.32 | 0.33 | -0.04 | -10.82% | 0.00 | 372 | 765 | 0.33 | 0.07 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 202.50 | 0.16 | 0.26 | 0.21 | 0.25 | +0.01 | +4.17% | 0.00 | 1,497 | 211 | 0.34 | 0.05 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 205.00 | 0.01 | 0.29 | 0.15 | 0.30 | +0.21 | +233.34% | 0.00 | 10,298 | 510 | 0.36 | 0.03 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 207.50 | 0.02 | 0.20 | 0.11 | 0.16 | +0.06 | +60.00% | 0.00 | 280 | 352 | 0.36 | 0.02 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 10 | 214 | 0.46 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 212.50 | 0.00 | 1.53 | 0.77 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 0.59 | 0.30 | 0.03 | -0.56 | -94.92% | 0.00 | 7 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 130 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:08 PM EST |
| 157.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 162.50 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.04 | +200.00% | 0.00 | 17 | 84 | 0.56 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 167.50 | 0.00 | 0.38 | 0.19 | 0.19 | +0.13 | +216.67% | 0.00 | 30 | 52 | 0.54 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 170.00 | 0.01 | 0.17 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 30 | 334 | 0.34 | -0.02 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 172.50 | 0.05 | 0.39 | 0.22 | 0.15 | +0.02 | +15.39% | 0.00 | 20 | 32 | 0.36 | -0.03 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 175.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.03 | +14.29% | 0.00 | 99 | 268 | 0.33 | -0.06 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 177.50 | 0.37 | 0.46 | 0.42 | 0.41 | +0.07 | +20.59% | 0.00 | 158 | 144 | 0.32 | -0.11 | 0.02 | -0.13 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 180.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.14 | +23.73% | 0.00 | 567 | 416 | 0.31 | -0.17 | 0.03 | -0.17 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 182.50 | 1.16 | 1.31 | 1.24 | 1.31 | +0.31 | +31.00% | 0.01 | 175 | 490 | 0.30 | -0.26 | 0.04 | -0.21 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 185.00 | 1.83 | 2.10 | 1.97 | 1.97 | +0.29 | +17.27% | 0.01 | 333 | 915 | 0.30 | -0.37 | 0.05 | -0.23 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 187.50 | 3.05 | 3.30 | 3.18 | 3.15 | +0.55 | +21.16% | 0.02 | 113 | 765 | 0.31 | -0.49 | 0.05 | -0.24 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 190.00 | 4.50 | 4.90 | 4.70 | 4.70 | +0.72 | +18.09% | 0.02 | 51 | 288 | 0.31 | -0.62 | 0.05 | -0.23 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 192.50 | 5.50 | 7.00 | 6.25 | 6.43 | +0.90 | +16.28% | 0.03 | 4 | 41 | 0.29 | -0.73 | 0.04 | -0.20 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 195.00 | 7.30 | 9.20 | 8.25 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.41 | -0.82 | 0.03 | -0.16 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 197.50 | 9.55 | 11.70 | 10.63 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.48 | -0.88 | 0.03 | -0.12 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 200.00 | 11.55 | 13.85 | 12.70 | 12.79 | +0.99 | +8.39% | 0.06 | 11 | 45 | 0.53 | -0.93 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 202.50 | 14.00 | 15.75 | 14.88 | % | 0.07 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.07 | 6/5/2026 4:00:08 PM EST | |||
| 205.00 | 16.40 | 19.10 | 17.75 | 15.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.97 | 0.01 | -0.05 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 207.50 | 18.85 | 20.95 | 19.90 | 19.70 | +1.80 | +10.06% | 0.10 | 2 | 1 | 0.64 | -0.98 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 210.00 | 21.35 | 24.00 | 22.68 | 20.36 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 212.50 | 23.85 | 26.30 | 25.08 | 24.57 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 215.00 | 26.30 | 28.80 | 27.55 | 23.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 PM EST |
| 220.00 | 31.30 | 33.80 | 32.55 | 32.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 225.00 | 36.30 | 38.80 | 37.55 | 33.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 PM EST |
| 230.00 | 41.30 | 43.75 | 42.53 | 38.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 PM EST |
| 235.00 | 46.30 | 49.35 | 47.83 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 240.00 | 51.30 | 54.35 | 52.83 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 245.00 | 56.30 | 59.35 | 57.83 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 250.00 | 61.30 | 64.35 | 62.83 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 255.00 | 66.30 | 69.00 | 67.65 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 260.00 | 71.30 | 74.35 | 72.83 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 265.00 | 76.30 | 79.35 | 77.83 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 270.00 | 81.30 | 84.35 | 82.83 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 275.00 | 86.30 | 89.35 | 87.83 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST |