Options Chain for CHEVRON CORPORATION COM (CVX) - $171.06 as of 6/29/2026 1:44:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 67.25 | 70.80 | 69.03 | % | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 105.00 | 62.75 | 65.40 | 64.08 | % | 0.61 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 110.00 | 57.65 | 60.75 | 59.20 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 115.00 | 52.85 | 55.85 | 54.35 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 120.00 | 47.25 | 50.85 | 49.05 | % | 0.41 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 125.00 | 42.70 | 45.80 | 44.25 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 130.00 | 38.35 | 40.80 | 39.58 | % | 0.30 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 135.00 | 32.75 | 35.85 | 34.30 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 140.00 | 27.85 | 29.90 | 28.88 | 48.42 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:55 PM EST |
| 145.00 | 23.40 | 25.85 | 24.63 | 45.31 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:55 PM EST |
| 150.00 | 17.85 | 20.85 | 19.35 | 22.15 | 0.00 | 0.00% | 0.13 | 0 | 371 | 0.73 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 152.50 | 15.65 | 18.35 | 17.00 | % | 0.11 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:55 PM EST | |||
| 155.00 | 13.30 | 15.95 | 14.63 | 35.81 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.60 | 0.97 | 0.01 | -0.04 | 6/8/2026 | 6/29/2026 3:59:55 PM EST |
| 157.50 | 11.00 | 12.70 | 11.85 | % | 0.08 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.06 | 6/29/2026 3:59:55 PM EST | |||
| 160.00 | 8.30 | 10.35 | 9.33 | 15.11 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.39 | 0.89 | 0.02 | -0.09 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 162.50 | 6.95 | 8.50 | 7.73 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.32 | 0.81 | 0.04 | -0.11 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 165.00 | 4.35 | 6.35 | 5.35 | 5.99 | -0.76 | -11.26% | 0.03 | 21 | 69 | 0.25 | 0.71 | 0.05 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 167.50 | 3.50 | 3.80 | 3.65 | 4.40 | -0.60 | -12.00% | 0.02 | 59 | 42 | 0.25 | 0.58 | 0.05 | -0.15 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 170.00 | 2.31 | 2.55 | 2.43 | 2.50 | -1.50 | -37.50% | 0.01 | 213 | 78 | 0.26 | 0.45 | 0.05 | -0.15 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 172.50 | 1.49 | 1.63 | 1.56 | 1.60 | -1.08 | -40.30% | 0.01 | 61 | 301 | 0.26 | 0.32 | 0.05 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 175.00 | 0.88 | 1.00 | 0.94 | 0.97 | -0.88 | -47.57% | 0.01 | 248 | 389 | 0.26 | 0.22 | 0.04 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 177.50 | 0.48 | 0.60 | 0.54 | 0.68 | -0.55 | -44.72% | 0.00 | 51 | 96 | 0.26 | 0.14 | 0.03 | -0.08 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 180.00 | 0.25 | 0.36 | 0.31 | 0.43 | -0.32 | -42.67% | 0.00 | 102 | 521 | 0.27 | 0.09 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 182.50 | 0.10 | 0.29 | 0.20 | 0.19 | -0.29 | -60.42% | 0.00 | 49 | 30 | 0.28 | 0.05 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 185.00 | 0.01 | 0.25 | 0.13 | 0.14 | -0.12 | -46.16% | 0.00 | 2,369 | 2,730 | 0.27 | 0.03 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 0.19 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 12 | 71 | 0.35 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 7 | 1,482 | 0.37 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 192.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 22 | 0.34 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 195.00 | 0.01 | 0.25 | 0.13 | 0.17 | -0.08 | -32.00% | 0.00 | 3 | 1,286 | 0.42 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.76 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.56 | 0.78 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.41 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 152.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 6/29/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.01 | +5.89% | 0.00 | 1 | 255 | 0.31 | -0.03 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 157.50 | 0.14 | 0.26 | 0.20 | 0.19 | -0.12 | -38.71% | 0.00 | 17 | 2 | 0.26 | -0.06 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 160.00 | 0.30 | 0.57 | 0.44 | 0.38 | -0.08 | -17.40% | 0.00 | 66 | 164 | 0.26 | -0.11 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 162.50 | 0.76 | 0.86 | 0.81 | 0.82 | -0.07 | -7.87% | 0.00 | 50 | 129 | 0.26 | -0.19 | 0.04 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 165.00 | 1.33 | 1.49 | 1.41 | 1.30 | -0.01 | -0.77% | 0.01 | 39 | 467 | 0.25 | -0.29 | 0.05 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 167.50 | 2.26 | 2.45 | 2.36 | 2.43 | +0.53 | +27.90% | 0.01 | 83 | 68 | 0.25 | -0.42 | 0.05 | -0.15 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 170.00 | 3.50 | 3.80 | 3.65 | 3.43 | +0.38 | +12.46% | 0.02 | 55 | 468 | 0.25 | -0.55 | 0.05 | -0.15 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 172.50 | 4.65 | 5.70 | 5.18 | 4.42 | -0.13 | -2.86% | 0.03 | 25 | 61 | 0.23 | -0.68 | 0.05 | -0.13 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 175.00 | 6.85 | 7.85 | 7.35 | 7.23 | +1.17 | +19.31% | 0.04 | 56 | 437 | 0.28 | -0.78 | 0.04 | -0.11 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 177.50 | 8.40 | 9.75 | 9.08 | 8.34 | +0.84 | +11.20% | 0.05 | 17 | 6 | 0.35 | -0.86 | 0.03 | -0.08 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 180.00 | 11.00 | 12.30 | 11.65 | 11.00 | +1.38 | +14.35% | 0.06 | 9 | 70 | 0.41 | -0.91 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 182.50 | 12.40 | 14.45 | 13.43 | % | 0.07 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.04 | 6/29/2026 3:59:55 PM EST | |||
| 185.00 | 15.20 | 18.00 | 16.60 | 14.68 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.59 | -0.97 | 0.01 | -0.03 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 187.50 | 17.00 | 19.60 | 18.30 | % | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 190.00 | 19.50 | 22.35 | 20.93 | 16.85 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.62 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 192.50 | 22.00 | 24.45 | 23.23 | % | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 195.00 | 24.50 | 26.85 | 25.68 | 19.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 197.50 | 27.00 | 29.50 | 28.25 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 200.00 | 29.50 | 32.05 | 30.78 | 20.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:55 PM EST |
| 205.00 | 34.50 | 36.90 | 35.70 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 210.00 | 39.50 | 41.90 | 40.70 | 34.03 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 215.00 | 44.50 | 47.45 | 45.98 | 27.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:55 PM EST |
| 220.00 | 49.50 | 51.95 | 50.73 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 225.00 | 54.50 | 56.95 | 55.73 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 230.00 | 59.50 | 62.05 | 60.78 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 235.00 | 64.50 | 67.35 | 65.93 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 240.00 | 69.50 | 72.25 | 70.88 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 245.00 | 74.85 | 77.90 | 76.38 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 250.00 | 79.50 | 82.35 | 80.93 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 255.00 | 84.50 | 86.95 | 85.73 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 260.00 | 89.50 | 92.35 | 90.93 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 265.00 | 94.85 | 97.35 | 96.10 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 270.00 | 99.50 | 101.95 | 100.73 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST |