Options Chain for CHEVRON CORPORATION COM (CVX) - $185.84 as of 6/2/2026 7:33:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 90.75 | 94.75 | 92.75 | % | 0.98 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 100.00 | 85.80 | 89.80 | 87.80 | 95.35 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:59:09 AM EST |
| 105.00 | 80.80 | 84.85 | 82.83 | % | 0.79 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 110.00 | 75.85 | 79.85 | 77.85 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 115.00 | 70.85 | 74.90 | 72.88 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 120.00 | 65.80 | 69.90 | 67.85 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 125.00 | 60.95 | 64.95 | 62.95 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 130.00 | 55.95 | 60.00 | 57.98 | 65.37 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:59:09 AM EST |
| 135.00 | 51.00 | 55.05 | 53.03 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:59:09 AM EST | |||
| 140.00 | 46.60 | 49.30 | 47.95 | 46.40 | 0.00 | 0.00% | 0.34 | 0 | 56 | 0.53 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 145.00 | 41.50 | 44.25 | 42.88 | 42.90 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.50 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 150.00 | 36.50 | 39.25 | 37.88 | 45.65 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.48 | 0.98 | 0.00 | -0.03 | 5/18/2026 | 6/2/2026 9:59:09 AM EST |
| 155.00 | 32.40 | 34.40 | 33.40 | 33.00 | +1.00 | +3.13% | 0.22 | 5 | 18 | 0.33 | 0.96 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 160.00 | 27.70 | 29.65 | 28.68 | 23.80 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.31 | 0.93 | 0.01 | -0.04 | 5/27/2026 | 6/2/2026 9:59:09 AM EST |
| 165.00 | 22.50 | 25.05 | 23.78 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 92 | 0.34 | 0.89 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 9:59:09 AM EST |
| 170.00 | 18.20 | 20.65 | 19.43 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.26 | 0.83 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 175.00 | 14.15 | 16.30 | 15.23 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 784 | 0.28 | 0.76 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 180.00 | 11.40 | 12.65 | 12.03 | 11.80 | +0.53 | +4.71% | 0.07 | 45 | 685 | 0.30 | 0.67 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 185.00 | 9.10 | 9.45 | 9.28 | 9.27 | +1.00 | +12.10% | 0.05 | 22 | 1,236 | 0.30 | 0.57 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 190.00 | 6.60 | 6.90 | 6.75 | 6.67 | +0.42 | +6.72% | 0.04 | 24 | 1,285 | 0.30 | 0.46 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 195.00 | 4.65 | 4.95 | 4.80 | 4.70 | +0.35 | +8.05% | 0.02 | 2 | 1,120 | 0.30 | 0.36 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 200.00 | 3.25 | 3.40 | 3.33 | 3.40 | +0.40 | +13.34% | 0.02 | 55 | 4,768 | 0.30 | 0.27 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 210.00 | 1.48 | 1.68 | 1.58 | 1.59 | +0.14 | +9.66% | 0.01 | 6 | 3,454 | 0.31 | 0.15 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 220.00 | 0.68 | 0.98 | 0.83 | 0.83 | +0.15 | +22.06% | 0.00 | 1 | 1,011 | 0.33 | 0.08 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 230.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.34 | 0.04 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 240.00 | 0.09 | 0.53 | 0.31 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 133 | 0.36 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 250.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.45 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 260.00 | 0.00 | 0.46 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 9:59:09 AM EST |
| 270.00 | 0.00 | 0.42 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:59:09 AM EST |
| 280.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 9:59:09 AM EST |
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 105.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 9:59:09 AM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:59:09 AM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 6/2/2026 9:59:09 AM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 9:59:09 AM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.44 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 150.00 | 0.22 | 0.39 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.36 | -0.02 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 155.00 | 0.18 | 0.68 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.33 | -0.04 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 9:59:09 AM EST |
| 160.00 | 0.43 | 0.70 | 0.57 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.31 | -0.07 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 165.00 | 0.81 | 1.22 | 1.02 | 1.11 | 0.00 | 0.00% | 0.01 | 3 | 728 | 0.30 | -0.11 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 170.00 | 1.47 | 1.90 | 1.69 | 1.85 | +0.15 | +8.83% | 0.01 | 3 | 1,546 | 0.30 | -0.17 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 175.00 | 2.55 | 2.76 | 2.66 | 2.65 | -0.24 | -8.31% | 0.02 | 1 | 1,555 | 0.29 | -0.24 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 180.00 | 4.00 | 4.25 | 4.13 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 1,531 | 0.29 | -0.33 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 185.00 | 5.90 | 6.15 | 6.03 | 6.10 | -0.33 | -5.14% | 0.03 | 3 | 2,657 | 0.28 | -0.43 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 190.00 | 8.40 | 8.65 | 8.53 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 1,191 | 0.28 | -0.54 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 195.00 | 11.40 | 11.80 | 11.60 | 12.43 | 0.00 | 0.00% | 0.06 | 0 | 446 | 0.30 | -0.64 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 200.00 | 15.05 | 15.90 | 15.48 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.30 | -0.73 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 210.00 | 22.85 | 24.35 | 23.60 | 23.45 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.27 | -0.85 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 220.00 | 32.30 | 34.90 | 33.60 | 29.25 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.44 | -0.92 | 0.01 | -0.03 | 5/22/2026 | 6/2/2026 9:59:09 AM EST |
| 230.00 | 41.60 | 44.70 | 43.15 | 42.62 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.50 | -0.96 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 240.00 | 51.15 | 54.80 | 52.98 | 52.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 250.00 | 61.15 | 64.80 | 62.98 | 68.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:09 AM EST |
| 260.00 | 70.75 | 74.80 | 72.78 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 270.00 | 80.75 | 84.80 | 82.78 | 83.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 9:59:09 AM EST |
| 280.00 | 90.75 | 94.80 | 92.78 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST |