Options Chain for CHEVRON CORPORATION COM (CVX) - $180.11 as of 6/17/2026 12:56:13 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 | 73.00 | 75.60 | 74.30 | % | 0.71 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 110.00 | 67.60 | 70.65 | 69.13 | % | 0.63 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 115.00 | 63.05 | 65.65 | 64.35 | 70.30 | 0.00 | 0.00% | 0.56 | 0 | 252 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 12:59:06 PM EST |
| 120.00 | 57.85 | 60.65 | 59.25 | 67.79 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 125.00 | 52.70 | 55.70 | 54.20 | 62.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 130.00 | 47.90 | 50.65 | 49.28 | 57.77 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 135.00 | 43.10 | 45.65 | 44.38 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 140.00 | 38.10 | 40.70 | 39.40 | 48.19 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 12:59:06 PM EST |
| 145.00 | 33.10 | 35.70 | 34.40 | 42.84 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 150.00 | 28.10 | 30.70 | 29.40 | 37.70 | 0.00 | 0.00% | 0.20 | 0 | 153 | 1.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 155.00 | 23.15 | 25.70 | 24.43 | 32.55 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 12:59:06 PM EST |
| 160.00 | 18.35 | 20.75 | 19.55 | 19.10 | -8.53 | -30.88% | 0.12 | 1 | 2 | 0.78 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 162.50 | 15.70 | 18.30 | 17.00 | % | 0.10 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 6/17/2026 12:59:06 PM EST | |||
| 165.00 | 13.35 | 15.85 | 14.60 | 23.15 | 0.00 | 0.00% | 0.09 | 0 | 188 | 0.65 | 0.96 | 0.01 | -0.07 | 6/9/2026 | 6/17/2026 12:59:06 PM EST |
| 167.50 | 10.95 | 13.15 | 12.05 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.54 | 0.93 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 170.00 | 8.75 | 10.25 | 9.50 | 11.43 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.28 | 0.88 | 0.03 | -0.12 | 6/15/2026 | 6/17/2026 12:59:06 PM EST |
| 172.50 | 6.55 | 8.20 | 7.38 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.30 | 0.80 | 0.04 | -0.15 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 175.00 | 4.90 | 5.35 | 5.13 | 5.80 | -0.49 | -7.79% | 0.03 | 1 | 57 | 0.26 | 0.70 | 0.05 | -0.17 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 177.50 | 3.50 | 3.80 | 3.65 | 3.65 | -1.10 | -23.16% | 0.02 | 84 | 19 | 0.27 | 0.57 | 0.05 | -0.18 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 180.00 | 2.32 | 2.56 | 2.44 | 2.49 | -0.57 | -18.63% | 0.01 | 283 | 277 | 0.26 | 0.44 | 0.05 | -0.18 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 182.50 | 1.46 | 1.62 | 1.54 | 1.59 | -0.66 | -29.34% | 0.01 | 2,528 | 571 | 0.27 | 0.32 | 0.05 | -0.16 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 185.00 | 0.91 | 1.05 | 0.98 | 1.01 | -0.39 | -27.86% | 0.01 | 3,838 | 634 | 0.27 | 0.22 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 187.50 | 0.55 | 0.64 | 0.60 | 0.65 | -0.26 | -28.58% | 0.00 | 2,120 | 271 | 0.29 | 0.15 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 190.00 | 0.31 | 0.43 | 0.37 | 0.38 | -0.19 | -33.34% | 0.00 | 191 | 648 | 0.29 | 0.10 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 192.50 | 0.20 | 0.26 | 0.23 | 0.31 | -0.03 | -8.83% | 0.00 | 44 | 222 | 0.30 | 0.06 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 195.00 | 0.15 | 0.22 | 0.19 | 0.17 | -0.06 | -26.09% | 0.00 | 18 | 635 | 0.32 | 0.04 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 197.50 | 0.05 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.33 | 0.03 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 200.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 1,236 | 0.35 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 202.50 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 205.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 300 | 0.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 207.50 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 210.00 | 0.02 | 0.58 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 338 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 212.50 | 0.00 | 1.54 | 0.77 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:59:06 PM EST |
| 215.00 | 0.00 | 1.43 | 0.72 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:59:06 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 235.00 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 245.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 12:59:06 PM EST |
| 250.00 | 0.00 | 0.73 | 0.37 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:59:06 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:59:06 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:59:06 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:59:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 12:59:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:06 PM EST | |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 12:59:06 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 150.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 208 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 155.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 160.00 | 0.00 | 0.78 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 12:59:06 PM EST |
| 162.50 | 0.00 | 0.96 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 165.00 | 0.01 | 0.18 | 0.10 | 0.19 | +0.05 | +35.72% | 0.00 | 44 | 116 | 0.27 | -0.04 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 167.50 | 0.21 | 0.33 | 0.27 | 0.24 | +0.03 | +14.29% | 0.00 | 4 | 226 | 0.28 | -0.07 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 170.00 | 0.41 | 0.52 | 0.47 | 0.42 | -0.01 | -2.33% | 0.00 | 23 | 1,023 | 0.27 | -0.12 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 172.50 | 0.86 | 0.91 | 0.89 | 0.86 | +0.17 | +24.64% | 0.01 | 22 | 262 | 0.27 | -0.20 | 0.04 | -0.15 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 175.00 | 1.49 | 1.58 | 1.54 | 1.40 | +0.05 | +3.71% | 0.01 | 75 | 324 | 0.27 | -0.30 | 0.05 | -0.17 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 177.50 | 2.45 | 2.55 | 2.50 | 2.42 | +0.42 | +21.00% | 0.01 | 246 | 178 | 0.27 | -0.43 | 0.05 | -0.18 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 180.00 | 3.75 | 3.85 | 3.80 | 3.60 | +0.30 | +9.10% | 0.02 | 91 | 477 | 0.27 | -0.56 | 0.05 | -0.18 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 182.50 | 5.00 | 5.55 | 5.28 | 4.86 | +0.41 | +9.22% | 0.03 | 50 | 81 | 0.26 | -0.68 | 0.05 | -0.16 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 185.00 | 6.85 | 7.55 | 7.20 | 6.63 | +0.33 | +5.24% | 0.04 | 16 | 347 | 0.26 | -0.78 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 187.50 | 8.75 | 9.80 | 9.28 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.34 | -0.85 | 0.03 | -0.11 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 190.00 | 11.20 | 12.05 | 11.63 | 10.96 | -0.07 | -0.64% | 0.06 | 2 | 282 | 0.34 | -0.90 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 192.50 | 12.85 | 14.55 | 13.70 | 13.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.94 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 195.00 | 15.15 | 17.05 | 16.10 | 15.13 | -0.30 | -1.95% | 0.08 | 1 | 31 | 0.45 | -0.96 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 197.50 | 17.40 | 19.60 | 18.50 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.51 | -0.97 | 0.01 | -0.03 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 200.00 | 19.90 | 22.15 | 21.03 | 13.65 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.56 | -0.99 | 0.00 | -0.02 | 6/2/2026 | 6/17/2026 12:59:06 PM EST |
| 202.50 | 22.40 | 24.65 | 23.53 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 12:59:06 PM EST |
| 205.00 | 24.90 | 27.20 | 26.05 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 207.50 | 27.40 | 29.70 | 28.55 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 210.00 | 29.90 | 32.05 | 30.98 | 22.56 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 212.50 | 32.40 | 34.65 | 33.53 | 25.04 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 215.00 | 34.90 | 37.15 | 36.03 | 24.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 12:59:06 PM EST |
| 220.00 | 39.70 | 42.50 | 41.10 | 29.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 12:59:06 PM EST |
| 225.00 | 44.90 | 47.35 | 46.13 | 30.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/17/2026 12:59:06 PM EST |
| 230.00 | 49.90 | 51.90 | 50.90 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 235.00 | 54.90 | 57.20 | 56.05 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 240.00 | 59.70 | 61.90 | 60.80 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 245.00 | 64.90 | 67.15 | 66.03 | 62.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 12:59:06 PM EST |
| 250.00 | 69.90 | 72.65 | 71.28 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 255.00 | 74.70 | 77.10 | 75.90 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 260.00 | 79.90 | 82.45 | 81.18 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 265.00 | 84.90 | 87.40 | 86.15 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 270.00 | 89.90 | 92.15 | 91.03 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST |