Options Chain for CHEVRON CORPORATION COM (CVX) - $177.58 as of 6/17/2026 8:24:21 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 | 71.15 | 74.75 | 72.95 | % | 0.69 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 110.00 | 66.85 | 69.60 | 68.23 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 115.00 | 61.30 | 64.80 | 63.05 | 70.35 | 0.00 | 0.00% | 0.55 | 0 | 252 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:57 PM EST |
| 120.00 | 56.10 | 59.80 | 57.95 | % | 0.48 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 125.00 | 51.30 | 54.80 | 53.05 | % | 0.42 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 130.00 | 46.40 | 49.65 | 48.03 | 57.24 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 135.00 | 41.60 | 44.65 | 43.13 | % | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 140.00 | 36.70 | 39.65 | 38.18 | 48.32 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 145.00 | 31.90 | 34.70 | 33.30 | 45.20 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:57 PM EST |
| 150.00 | 26.95 | 29.70 | 28.33 | 41.70 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.77 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/17/2026 3:59:57 PM EST |
| 155.00 | 22.25 | 24.80 | 23.53 | 35.65 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.68 | 0.99 | 0.00 | -0.04 | 6/8/2026 | 6/17/2026 3:59:57 PM EST |
| 160.00 | 17.10 | 19.95 | 18.53 | % | 0.12 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.06 | 6/17/2026 3:59:57 PM EST | |||
| 162.50 | 14.80 | 17.55 | 16.18 | % | 0.10 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 165.00 | 12.50 | 14.85 | 13.68 | 23.40 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.46 | 0.90 | 0.02 | -0.09 | 6/9/2026 | 6/17/2026 3:59:57 PM EST |
| 167.50 | 10.45 | 12.35 | 11.40 | % | 0.07 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.11 | 6/17/2026 3:59:57 PM EST | |||
| 170.00 | 8.60 | 10.30 | 9.45 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | 0.79 | 0.03 | -0.12 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 172.50 | 6.95 | 7.55 | 7.25 | % | 0.04 | 0 | 0 | 0.27 | 0.72 | 0.03 | -0.14 | 6/17/2026 3:59:57 PM EST | |||
| 175.00 | 5.35 | 5.95 | 5.65 | 6.00 | -0.07 | -1.16% | 0.03 | 6 | 4 | 0.28 | 0.63 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 177.50 | 3.80 | 4.45 | 4.13 | 4.30 | -1.05 | -19.63% | 0.02 | 33 | 13 | 0.27 | 0.53 | 0.04 | -0.15 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 180.00 | 2.81 | 3.30 | 3.06 | 3.00 | -1.19 | -28.41% | 0.02 | 36 | 65 | 0.27 | 0.43 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 182.50 | 1.89 | 2.50 | 2.20 | 2.20 | -0.83 | -27.40% | 0.01 | 25 | 11 | 0.28 | 0.34 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 185.00 | 1.40 | 1.60 | 1.50 | 1.63 | -0.47 | -22.39% | 0.01 | 2,780 | 53 | 0.28 | 0.25 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 187.50 | 0.92 | 1.10 | 1.01 | 1.18 | -0.13 | -9.93% | 0.01 | 3 | 10 | 0.28 | 0.18 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 190.00 | 0.55 | 0.73 | 0.64 | 0.77 | -0.17 | -18.09% | 0.00 | 61 | 301 | 0.28 | 0.13 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 192.50 | 0.36 | 0.64 | 0.50 | 0.60 | -0.03 | -4.77% | 0.00 | 1 | 26 | 0.29 | 0.09 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 195.00 | 0.24 | 0.43 | 0.34 | 0.44 | +0.03 | +7.32% | 0.00 | 7 | 164 | 0.30 | 0.07 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 197.50 | 0.07 | 1.09 | 0.58 | 0.31 | -0.11 | -26.19% | 0.00 | 2 | 3 | 0.35 | 0.04 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 200.00 | 0.14 | 0.46 | 0.30 | 0.21 | +0.01 | +5.00% | 0.00 | 83 | 652 | 0.35 | 0.03 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 202.50 | 0.00 | 0.77 | 0.39 | 0.02 | % | 0.00 | 10 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:57 PM EST | |
| 205.00 | 0.06 | 0.47 | 0.27 | 0.20 | +0.08 | +66.67% | 0.00 | 14 | 905 | 0.39 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 207.50 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.36 | 0.18 | 0.02 | -0.12 | -85.72% | 0.00 | 1 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 1.67 | 0.84 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 230.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 110 | 0.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.26 | 0.63 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 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 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.28 | 0.64 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.91 | 0.46 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.39 | 0.20 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 116 | 0.52 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.48 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.46 | -0.01 | 0.00 | -0.04 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 160.00 | 0.02 | 0.79 | 0.41 | 0.30 | +0.14 | +87.50% | 0.00 | 5 | 283 | 0.33 | -0.04 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 162.50 | 0.21 | 0.60 | 0.41 | 0.31 | +0.12 | +63.16% | 0.00 | 2 | 4 | 0.32 | -0.07 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 165.00 | 0.36 | 0.57 | 0.47 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.29 | -0.10 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 167.50 | 0.63 | 1.09 | 0.86 | 0.63 | -0.09 | -12.50% | 0.01 | 2 | 1 | 0.30 | -0.15 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 170.00 | 1.08 | 1.33 | 1.21 | 1.19 | +0.37 | +45.13% | 0.01 | 32 | 214 | 0.28 | -0.21 | 0.03 | -0.12 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 172.50 | 1.71 | 2.00 | 1.86 | 1.55 | +0.27 | +21.10% | 0.01 | 6 | 8 | 0.28 | -0.28 | 0.03 | -0.14 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 175.00 | 2.58 | 2.99 | 2.79 | 2.62 | +0.76 | +40.86% | 0.02 | 23 | 91 | 0.29 | -0.37 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 177.50 | 3.55 | 4.15 | 3.85 | 3.41 | +0.52 | +18.00% | 0.02 | 13 | 4 | 0.29 | -0.47 | 0.04 | -0.15 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 180.00 | 4.85 | 5.35 | 5.10 | 5.10 | +1.05 | +25.93% | 0.03 | 17 | 176 | 0.28 | -0.57 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 182.50 | 6.45 | 7.10 | 6.78 | 6.49 | % | 0.04 | 1 | 0 | 0.28 | -0.66 | 0.04 | -0.13 | 6/17/2026 | 6/17/2026 3:59:57 PM EST | |
| 185.00 | 8.25 | 9.55 | 8.90 | 8.47 | +1.26 | +17.48% | 0.05 | 4 | 366 | 0.31 | -0.75 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 187.50 | 9.90 | 11.70 | 10.80 | 9.07 | -0.36 | -3.82% | 0.06 | 2 | 10 | 0.38 | -0.82 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 190.00 | 11.80 | 13.65 | 12.73 | 11.70 | +0.43 | +3.82% | 0.07 | 4 | 74 | 0.38 | -0.87 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 192.50 | 14.10 | 16.30 | 15.20 | % | 0.08 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.06 | 6/17/2026 3:59:57 PM EST | |||
| 195.00 | 16.45 | 18.65 | 17.55 | 16.05 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.47 | -0.93 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 197.50 | 18.25 | 21.55 | 19.90 | % | 0.10 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.03 | 6/17/2026 3:59:57 PM EST | |||
| 200.00 | 20.50 | 24.40 | 22.45 | 14.03 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.63 | -0.97 | 0.01 | -0.02 | 6/9/2026 | 6/17/2026 3:59:57 PM EST |
| 202.50 | 23.85 | 25.70 | 24.78 | % | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 205.00 | 26.15 | 28.40 | 27.28 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 207.50 | 28.85 | 31.00 | 29.93 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 210.00 | 31.15 | 33.90 | 32.53 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 212.50 | 33.85 | 36.45 | 35.15 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 215.00 | 36.35 | 38.20 | 37.28 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 220.00 | 41.35 | 43.40 | 42.38 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 225.00 | 46.35 | 48.25 | 47.30 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 230.00 | 51.35 | 53.20 | 52.28 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 235.00 | 56.35 | 58.15 | 57.25 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 240.00 | 61.35 | 63.85 | 62.60 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 245.00 | 66.35 | 68.70 | 67.53 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 250.00 | 71.15 | 73.70 | 72.43 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 255.00 | 76.35 | 78.70 | 77.53 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 260.00 | 81.35 | 83.70 | 82.53 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 265.00 | 86.15 | 88.70 | 87.43 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 270.00 | 91.30 | 93.70 | 92.50 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST |