Options Chain for CHEVRON CORPORATION COM (CVX) - $175.98 as of 6/24/2026 3:55:31 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 | 65.70 | 68.35 | 67.03 | % | 0.64 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 110.00 | 60.25 | 63.75 | 62.00 | % | 0.56 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 115.00 | 55.50 | 58.75 | 57.13 | 70.35 | 0.00 | 0.00% | 0.50 | 0 | 252 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:10 PM EST |
| 120.00 | 50.50 | 53.75 | 52.13 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 125.00 | 45.25 | 48.80 | 47.03 | % | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 130.00 | 40.35 | 43.80 | 42.08 | 57.24 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:10 PM EST |
| 135.00 | 35.75 | 38.40 | 37.08 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 140.00 | 30.75 | 33.25 | 32.00 | 48.32 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 4:00:10 PM EST |
| 145.00 | 25.80 | 28.25 | 27.03 | 45.20 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 4:00:10 PM EST |
| 150.00 | 20.90 | 23.10 | 22.00 | 41.70 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 4:00:10 PM EST |
| 152.50 | 18.35 | 20.80 | 19.58 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/24/2026 4:00:10 PM EST | |||
| 155.00 | 15.90 | 17.90 | 16.90 | 35.65 | 0.00 | 0.00% | 0.11 | 0 | 129 | 0.60 | 0.99 | 0.00 | -0.03 | 6/8/2026 | 6/24/2026 4:00:10 PM EST |
| 157.50 | 13.85 | 15.70 | 14.78 | 17.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.08 | 6/22/2026 | 6/24/2026 4:00:10 PM EST |
| 160.00 | 11.30 | 13.15 | 12.23 | % | 0.08 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.10 | 6/24/2026 4:00:10 PM EST | |||
| 162.50 | 8.90 | 10.80 | 9.85 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | 0.90 | 0.02 | -0.13 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 165.00 | 6.70 | 8.50 | 7.60 | 7.60 | -4.23 | -35.76% | 0.05 | 16 | 51 | 0.40 | 0.83 | 0.03 | -0.15 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 167.50 | 5.10 | 6.20 | 5.65 | 5.04 | -1.98 | -28.21% | 0.03 | 7 | 6 | 0.30 | 0.74 | 0.04 | -0.18 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 170.00 | 3.55 | 4.55 | 4.05 | 4.00 | -2.42 | -37.70% | 0.02 | 64 | 115 | 0.30 | 0.62 | 0.06 | -0.19 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 172.50 | 2.26 | 2.52 | 2.39 | 2.53 | -2.67 | -51.35% | 0.01 | 54 | 63 | 0.26 | 0.47 | 0.06 | -0.19 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 175.00 | 1.32 | 1.54 | 1.43 | 1.53 | -2.21 | -59.10% | 0.01 | 2,320 | 339 | 0.26 | 0.33 | 0.05 | -0.17 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 177.50 | 0.68 | 0.89 | 0.79 | 1.01 | -1.38 | -57.75% | 0.00 | 166 | 313 | 0.26 | 0.22 | 0.04 | -0.14 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 180.00 | 0.42 | 0.54 | 0.48 | 0.54 | -0.92 | -63.02% | 0.00 | 2,609 | 259 | 0.28 | 0.14 | 0.03 | -0.11 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 182.50 | 0.24 | 0.32 | 0.28 | 0.28 | -0.60 | -68.19% | 0.00 | 16 | 938 | 0.29 | 0.08 | 0.02 | -0.08 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 185.00 | 0.14 | 0.24 | 0.19 | 0.17 | -0.34 | -66.67% | 0.00 | 40 | 1,304 | 0.31 | 0.05 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | 0.13 | -0.20 | -60.61% | 0.00 | 8 | 166 | 0.46 | 0.02 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 105 | 1,028 | 0.35 | 0.01 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 192.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.56 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 4:00:10 PM EST |
| 195.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 158 | 0.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 197.50 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:10 PM EST |
| 200.00 | 0.03 | 0.36 | 0.20 | 0.03 | -0.02 | -40.00% | 0.00 | 81 | 648 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 202.50 | 0.00 | 1.37 | 0.69 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 207.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 0.48 | 0.24 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 80 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 212.50 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 2.08 | 1.04 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 0.58 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.78 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 0.42 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.78 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 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 | 0.83 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.37 | 0.19 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.70 | +0.63 | +900.00% | 0.00 | 1 | 103 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 152.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 6/24/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.04 | -28.58% | 0.00 | 15 | 317 | 0.48 | -0.01 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 157.50 | 0.02 | 0.37 | 0.20 | 0.11 | +0.05 | +83.34% | 0.00 | 30 | 11 | 0.34 | -0.03 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 160.00 | 0.12 | 0.18 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 57 | 335 | 0.29 | -0.06 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 162.50 | 0.23 | 0.33 | 0.28 | 0.28 | +0.05 | +21.74% | 0.00 | 59 | 16 | 0.28 | -0.10 | 0.02 | -0.13 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 165.00 | 0.42 | 0.70 | 0.56 | 0.55 | +0.26 | +89.66% | 0.00 | 345 | 1,060 | 0.27 | -0.17 | 0.03 | -0.15 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 167.50 | 0.93 | 1.16 | 1.05 | 1.08 | +0.44 | +68.75% | 0.01 | 196 | 234 | 0.27 | -0.26 | 0.04 | -0.18 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 170.00 | 1.78 | 2.12 | 1.95 | 1.82 | +0.93 | +104.50% | 0.01 | 797 | 795 | 0.27 | -0.38 | 0.06 | -0.19 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 172.50 | 2.96 | 3.25 | 3.11 | 2.97 | +1.55 | +109.16% | 0.02 | 95 | 54 | 0.27 | -0.53 | 0.06 | -0.19 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 175.00 | 3.80 | 4.80 | 4.30 | 4.60 | +2.23 | +94.10% | 0.02 | 26 | 184 | 0.23 | -0.67 | 0.05 | -0.17 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 177.50 | 5.70 | 7.10 | 6.40 | 6.30 | +2.36 | +59.90% | 0.04 | 6 | 21 | 0.36 | -0.78 | 0.04 | -0.14 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 180.00 | 7.70 | 9.20 | 8.45 | 8.64 | +3.29 | +61.50% | 0.05 | 13 | 152 | 0.38 | -0.86 | 0.03 | -0.11 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 182.50 | 9.80 | 11.60 | 10.70 | 9.53 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | -0.92 | 0.02 | -0.08 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 185.00 | 12.25 | 14.15 | 13.20 | 13.85 | +3.88 | +38.92% | 0.07 | 4 | 364 | 0.50 | -0.95 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 187.50 | 14.60 | 16.95 | 15.78 | 14.89 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.61 | -0.98 | 0.01 | -0.02 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 190.00 | 17.20 | 19.40 | 18.30 | 18.68 | +3.13 | +20.13% | 0.10 | 2 | 67 | 0.66 | -0.99 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 192.50 | 19.60 | 22.20 | 20.90 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 6/24/2026 4:00:10 PM EST | |||
| 195.00 | 22.10 | 24.60 | 23.35 | 20.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 197.50 | 24.60 | 27.20 | 25.90 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 200.00 | 27.10 | 29.70 | 28.40 | 14.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 4:00:10 PM EST |
| 202.50 | 29.60 | 32.20 | 30.90 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 205.00 | 31.90 | 34.90 | 33.40 | 15.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:10 PM EST |
| 207.50 | 34.60 | 37.20 | 35.90 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 210.00 | 37.10 | 39.70 | 38.40 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 212.50 | 39.60 | 41.90 | 40.75 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 215.00 | 41.85 | 44.40 | 43.13 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 220.00 | 46.90 | 49.40 | 48.15 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 225.00 | 52.10 | 54.70 | 53.40 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 230.00 | 56.90 | 59.85 | 58.38 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 235.00 | 62.10 | 64.70 | 63.40 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 240.00 | 66.90 | 69.80 | 68.35 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 245.00 | 71.90 | 74.60 | 73.25 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 250.00 | 76.90 | 79.70 | 78.30 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 255.00 | 82.10 | 84.60 | 83.35 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 260.00 | 87.10 | 89.55 | 88.33 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 265.00 | 92.10 | 94.60 | 93.35 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 270.00 | 97.10 | 99.40 | 98.25 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST |