Options Chain for CHEVRON CORPORATION COM (CVX) - $168.47 as of 6/30/2026 12:36:02 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 | 66.20 | 68.40 | 67.30 | % | 0.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 105.00 | 61.20 | 63.40 | 62.30 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 110.00 | 56.20 | 58.40 | 57.30 | % | 0.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 115.00 | 51.20 | 53.40 | 52.30 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 120.00 | 46.25 | 48.40 | 47.33 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 125.00 | 41.00 | 43.45 | 42.23 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 130.00 | 36.25 | 38.45 | 37.35 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 135.00 | 31.00 | 33.45 | 32.23 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 140.00 | 26.25 | 28.45 | 27.35 | 48.42 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:59:13 PM EST |
| 145.00 | 21.30 | 23.50 | 22.40 | 45.31 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.81 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 2:59:13 PM EST |
| 150.00 | 16.60 | 18.55 | 17.58 | 22.15 | 0.00 | 0.00% | 0.12 | 0 | 371 | 0.68 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 6/30/2026 2:59:13 PM EST |
| 152.50 | 13.85 | 16.10 | 14.98 | % | 0.10 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.04 | 6/30/2026 2:59:13 PM EST | |||
| 155.00 | 11.60 | 13.65 | 12.63 | 13.20 | -22.61 | -63.14% | 0.08 | 27 | 129 | 0.55 | 0.95 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 157.50 | 9.45 | 11.30 | 10.38 | % | 0.07 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.09 | 6/30/2026 2:59:13 PM EST | |||
| 160.00 | 6.95 | 8.90 | 7.93 | 8.64 | -6.47 | -42.82% | 0.05 | 27 | 43 | 0.31 | 0.84 | 0.03 | -0.12 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 162.50 | 5.15 | 6.55 | 5.85 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.26 | 0.74 | 0.04 | -0.14 | 6/24/2026 | 6/30/2026 2:59:13 PM EST |
| 165.00 | 3.90 | 4.55 | 4.23 | 4.18 | -1.81 | -30.22% | 0.03 | 40 | 55 | 0.26 | 0.63 | 0.05 | -0.16 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 167.50 | 2.58 | 2.82 | 2.70 | 2.61 | -1.79 | -40.69% | 0.02 | 470 | 68 | 0.26 | 0.49 | 0.06 | -0.16 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 170.00 | 1.58 | 1.74 | 1.66 | 1.69 | -0.81 | -32.40% | 0.01 | 690 | 261 | 0.25 | 0.36 | 0.05 | -0.14 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 172.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.60 | -37.50% | 0.01 | 2,577 | 311 | 0.26 | 0.24 | 0.04 | -0.11 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 175.00 | 0.53 | 0.70 | 0.62 | 0.58 | -0.39 | -40.21% | 0.00 | 492 | 515 | 0.26 | 0.15 | 0.03 | -0.09 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 177.50 | 0.27 | 0.41 | 0.34 | 0.31 | -0.37 | -54.42% | 0.00 | 2,467 | 113 | 0.26 | 0.09 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 180.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.23 | -53.49% | 0.00 | 99 | 577 | 0.28 | 0.06 | 0.01 | -0.04 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 182.50 | 0.00 | 0.23 | 0.12 | 0.09 | -0.10 | -52.64% | 0.00 | 6 | 45 | 0.33 | 0.03 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 185.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 11 | 910 | 0.30 | 0.02 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 187.50 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.37 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 2:59:13 PM EST |
| 190.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 1,488 | 0.34 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 192.50 | 0.02 | 0.37 | 0.20 | 0.16 | +0.11 | +220.00% | 0.00 | 7 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 195.00 | 0.03 | 0.37 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 13 | 1,289 | 0.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 197.50 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:13 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:13 PM EST |
| 205.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:13 PM EST |
| 210.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:13 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:13 PM EST |
| 220.00 | 0.00 | 0.58 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:13 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:13 PM EST |
| 235.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 2:59:13 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.86 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:13 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 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 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:13 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:13 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:13 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:13 PM EST |
| 150.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.56 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/30/2026 2:59:13 PM EST |
| 152.50 | 0.00 | 0.44 | 0.22 | 0.12 | % | 0.00 | 18 | 0 | 0.41 | -0.02 | 0.01 | -0.04 | 6/30/2026 | 6/30/2026 2:59:13 PM EST | |
| 155.00 | 0.16 | 0.25 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 19 | 256 | 0.29 | -0.05 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 157.50 | 0.29 | 0.35 | 0.32 | 0.29 | +0.10 | +52.64% | 0.00 | 11 | 15 | 0.27 | -0.09 | 0.02 | -0.09 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 160.00 | 0.56 | 0.66 | 0.61 | 0.66 | +0.28 | +73.69% | 0.00 | 50 | 182 | 0.27 | -0.16 | 0.03 | -0.12 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 162.50 | 1.04 | 1.17 | 1.11 | 1.12 | +0.30 | +36.59% | 0.01 | 116 | 152 | 0.26 | -0.26 | 0.04 | -0.14 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 165.00 | 1.87 | 2.07 | 1.97 | 1.88 | +0.58 | +44.62% | 0.01 | 170 | 485 | 0.27 | -0.37 | 0.05 | -0.16 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 167.50 | 2.97 | 3.15 | 3.06 | 3.05 | +0.62 | +25.52% | 0.02 | 464 | 116 | 0.26 | -0.51 | 0.06 | -0.16 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 170.00 | 4.35 | 4.70 | 4.53 | 4.41 | +0.98 | +28.58% | 0.03 | 89 | 489 | 0.26 | -0.64 | 0.05 | -0.14 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 172.50 | 5.75 | 7.20 | 6.48 | 6.56 | +2.14 | +48.42% | 0.04 | 23 | 76 | 0.27 | -0.76 | 0.04 | -0.11 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 175.00 | 7.80 | 9.05 | 8.43 | 7.40 | +0.17 | +2.36% | 0.05 | 6 | 459 | 0.35 | -0.85 | 0.03 | -0.09 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 177.50 | 9.80 | 11.55 | 10.68 | 10.26 | +1.92 | +23.03% | 0.06 | 1 | 20 | 0.41 | -0.91 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 180.00 | 12.00 | 13.70 | 12.85 | 12.11 | +1.11 | +10.10% | 0.07 | 5 | 70 | 0.41 | -0.94 | 0.01 | -0.04 | 6/30/2026 | 6/30/2026 2:59:13 PM EST |
| 182.50 | 14.10 | 16.25 | 15.18 | % | 0.08 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.02 | 6/30/2026 2:59:13 PM EST | |||
| 185.00 | 16.60 | 18.60 | 17.60 | 14.68 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.49 | -0.98 | 0.01 | -0.02 | 6/26/2026 | 6/30/2026 2:59:13 PM EST |
| 187.50 | 19.10 | 21.25 | 20.18 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/30/2026 2:59:13 PM EST | |||
| 190.00 | 21.60 | 24.00 | 22.80 | 16.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 2:59:13 PM EST |
| 192.50 | 24.10 | 26.50 | 25.30 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 195.00 | 26.60 | 29.00 | 27.80 | 19.54 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:13 PM EST |
| 197.50 | 29.10 | 31.40 | 30.25 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 200.00 | 31.60 | 34.10 | 32.85 | 20.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:13 PM EST |
| 205.00 | 36.60 | 38.95 | 37.78 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:13 PM EST |
| 210.00 | 41.20 | 43.95 | 42.58 | 34.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:13 PM EST |
| 215.00 | 46.60 | 48.95 | 47.78 | 27.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:59:13 PM EST |
| 220.00 | 51.60 | 54.15 | 52.88 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 225.00 | 56.60 | 58.95 | 57.78 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 230.00 | 61.60 | 63.95 | 62.78 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 235.00 | 66.60 | 68.95 | 67.78 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 240.00 | 71.60 | 73.95 | 72.78 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 245.00 | 76.60 | 78.95 | 77.78 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 250.00 | 81.60 | 84.10 | 82.85 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 255.00 | 86.60 | 88.95 | 87.78 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 260.00 | 91.60 | 94.05 | 92.83 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 265.00 | 96.60 | 98.95 | 97.78 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST | |||
| 270.00 | 101.60 | 104.00 | 102.80 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:13 PM EST |