Options Chain for CHEVRON CORPORATION COM (CVX) - $174.01 as of 7/8/2026 12:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.05 | 82.70 | 81.38 | % | 0.86 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 100.00 | 75.60 | 77.70 | 76.65 | 95.35 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 12:59:08 PM EST |
| 105.00 | 69.95 | 72.70 | 71.33 | % | 0.68 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 110.00 | 64.90 | 67.70 | 66.30 | % | 0.60 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 115.00 | 60.05 | 62.70 | 61.38 | % | 0.53 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 120.00 | 55.25 | 57.75 | 56.50 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 125.00 | 50.00 | 52.70 | 51.35 | 44.57 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:59:08 PM EST |
| 130.00 | 45.25 | 47.75 | 46.50 | 65.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 12:59:08 PM EST |
| 135.00 | 40.30 | 42.75 | 41.53 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 140.00 | 35.15 | 37.75 | 36.45 | 50.75 | 0.00 | 0.00% | 0.26 | 0 | 47 | 1.24 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 12:59:08 PM EST |
| 145.00 | 30.05 | 32.80 | 31.43 | 33.00 | +10.80 | +48.65% | 0.22 | 1 | 128 | 1.14 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 150.00 | 25.10 | 27.80 | 26.45 | 26.65 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.99 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 7/8/2026 12:59:08 PM EST |
| 152.50 | 23.25 | 25.30 | 24.28 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 155.00 | 20.30 | 22.85 | 21.58 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 164 | 0.85 | 0.98 | 0.00 | -0.06 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 157.50 | 18.00 | 20.40 | 19.20 | 11.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | 0.97 | 0.01 | -0.06 | 6/30/2026 | 7/8/2026 12:59:08 PM EST |
| 160.00 | 15.30 | 17.95 | 16.63 | 18.00 | +6.03 | +50.38% | 0.10 | 4 | 59 | 0.73 | 0.96 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 162.50 | 12.90 | 15.50 | 14.20 | 15.04 | +4.19 | +38.62% | 0.09 | 2 | 52 | 0.66 | 0.93 | 0.01 | -0.10 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 165.00 | 11.15 | 12.75 | 11.95 | 12.50 | +2.50 | +25.00% | 0.07 | 10 | 196 | 0.36 | 0.90 | 0.02 | -0.12 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 167.50 | 8.60 | 9.75 | 9.18 | 9.85 | +3.10 | +45.93% | 0.05 | 2 | 170 | 0.33 | 0.85 | 0.03 | -0.14 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 170.00 | 6.80 | 7.50 | 7.15 | 7.23 | +1.13 | +18.53% | 0.04 | 75 | 1,848 | 0.31 | 0.78 | 0.04 | -0.16 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 172.50 | 5.10 | 5.55 | 5.33 | 5.15 | +0.80 | +18.40% | 0.03 | 41 | 702 | 0.30 | 0.68 | 0.04 | -0.19 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 175.00 | 3.65 | 3.90 | 3.78 | 3.75 | +0.61 | +19.43% | 0.02 | 1,368 | 4,530 | 0.30 | 0.57 | 0.05 | -0.20 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 177.50 | 2.45 | 2.68 | 2.57 | 2.68 | +0.62 | +30.10% | 0.01 | 344 | 1,977 | 0.30 | 0.45 | 0.05 | -0.19 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 180.00 | 1.59 | 1.80 | 1.70 | 1.74 | +0.40 | +29.86% | 0.01 | 1,755 | 4,060 | 0.30 | 0.34 | 0.04 | -0.18 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 182.50 | 1.03 | 1.17 | 1.10 | 1.07 | +0.16 | +17.59% | 0.01 | 1,733 | 1,521 | 0.31 | 0.25 | 0.04 | -0.16 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 185.00 | 0.67 | 0.77 | 0.72 | 0.67 | +0.09 | +15.52% | 0.00 | 877 | 5,722 | 0.32 | 0.18 | 0.03 | -0.13 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 187.50 | 0.42 | 0.55 | 0.49 | 0.50 | +0.12 | +31.58% | 0.00 | 682 | 647 | 0.33 | 0.12 | 0.02 | -0.11 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 190.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.11 | +55.00% | 0.00 | 294 | 3,256 | 0.35 | 0.09 | 0.02 | -0.08 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 192.50 | 0.17 | 0.41 | 0.29 | 0.20 | +0.07 | +53.85% | 0.00 | 35 | 355 | 0.37 | 0.06 | 0.01 | -0.06 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 195.00 | 0.10 | 0.23 | 0.17 | 0.16 | +0.05 | +45.46% | 0.00 | 713 | 3,109 | 0.37 | 0.04 | 0.01 | -0.05 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 197.50 | 0.01 | 0.40 | 0.21 | 0.12 | +0.04 | +50.00% | 0.00 | 4 | 69 | 0.38 | 0.03 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 200.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 1,610 | 5,912 | 0.39 | 0.02 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 205.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.11 | -84.62% | 0.00 | 140 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 260 | 4,815 | 0.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 215.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 132 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 25 | 2,887 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 225.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 235.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 240.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 12:59:08 PM EST |
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 12:59:08 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/8/2026 12:59:08 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:59:08 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 12:59:08 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 120.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/8/2026 12:59:08 PM EST |
| 130.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:59:08 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 12:59:08 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 303 | 0.47 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 152.50 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 155.00 | 0.03 | 0.16 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 51 | 1,002 | 0.39 | -0.02 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 157.50 | 0.04 | 0.29 | 0.17 | 0.13 | +0.01 | +8.34% | 0.00 | 4 | 303 | 0.39 | -0.03 | 0.01 | -0.06 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 160.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 43 | 2,123 | 0.36 | -0.04 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 162.50 | 0.13 | 0.34 | 0.24 | 0.15 | -0.19 | -55.89% | 0.00 | 20 | 283 | 0.33 | -0.07 | 0.01 | -0.10 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 165.00 | 0.34 | 0.47 | 0.41 | 0.41 | -0.19 | -31.67% | 0.00 | 519 | 1,975 | 0.32 | -0.10 | 0.02 | -0.12 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 167.50 | 0.61 | 0.91 | 0.76 | 0.75 | -0.19 | -20.22% | 0.00 | 3,388 | 1,046 | 0.32 | -0.15 | 0.03 | -0.14 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 170.00 | 1.06 | 1.17 | 1.12 | 1.19 | -0.41 | -25.63% | 0.01 | 657 | 2,519 | 0.31 | -0.22 | 0.04 | -0.16 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 172.50 | 1.75 | 1.90 | 1.83 | 1.78 | -0.72 | -28.80% | 0.01 | 241 | 215 | 0.30 | -0.32 | 0.04 | -0.19 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 175.00 | 2.69 | 2.92 | 2.81 | 2.80 | -0.90 | -24.33% | 0.02 | 110 | 1,924 | 0.30 | -0.43 | 0.05 | -0.20 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 177.50 | 3.95 | 4.25 | 4.10 | 4.25 | -1.28 | -23.15% | 0.02 | 14 | 33 | 0.31 | -0.55 | 0.05 | -0.19 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 180.00 | 5.65 | 6.20 | 5.93 | 5.85 | -3.57 | -37.90% | 0.03 | 102 | 2,092 | 0.31 | -0.66 | 0.04 | -0.18 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 182.50 | 6.75 | 8.40 | 7.58 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | -0.75 | 0.04 | -0.16 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 185.00 | 9.00 | 10.25 | 9.63 | 8.50 | -3.14 | -26.98% | 0.05 | 8 | 1,354 | 0.39 | -0.82 | 0.03 | -0.13 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 187.50 | 10.75 | 12.85 | 11.80 | % | 0.06 | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.11 | 7/8/2026 12:59:08 PM EST | |||
| 190.00 | 13.05 | 15.20 | 14.13 | 13.85 | -7.52 | -35.19% | 0.07 | 7 | 359 | 0.43 | -0.91 | 0.02 | -0.08 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 192.50 | 15.00 | 17.40 | 16.20 | % | 0.08 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.06 | 7/8/2026 12:59:08 PM EST | |||
| 195.00 | 17.45 | 20.10 | 18.78 | 22.75 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.50 | -0.96 | 0.01 | -0.05 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 197.50 | 19.95 | 22.35 | 21.15 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.03 | 6/22/2026 | 7/8/2026 12:59:08 PM EST |
| 200.00 | 22.60 | 25.15 | 23.88 | 28.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 6/25/2026 | 7/8/2026 12:59:08 PM EST |
| 205.00 | 27.45 | 29.90 | 28.68 | 33.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 210.00 | 32.55 | 35.05 | 33.80 | 36.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 12:59:08 PM EST |
| 215.00 | 37.45 | 39.85 | 38.65 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 220.00 | 42.45 | 45.25 | 43.85 | 32.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:59:08 PM EST |
| 225.00 | 47.45 | 50.25 | 48.85 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 230.00 | 52.45 | 55.30 | 53.88 | 42.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:59:08 PM EST |
| 235.00 | 57.45 | 60.55 | 59.00 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 240.00 | 62.45 | 65.25 | 63.85 | 52.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 12:59:08 PM EST |
| 245.00 | 67.45 | 70.05 | 68.75 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 250.00 | 72.45 | 75.10 | 73.78 | 68.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 12:59:08 PM EST |
| 255.00 | 77.45 | 80.30 | 78.88 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 260.00 | 82.50 | 85.30 | 83.90 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 270.00 | 92.45 | 94.50 | 93.48 | 83.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 7/8/2026 12:59:08 PM EST |
| 280.00 | 102.45 | 104.90 | 103.68 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST |