Options Chain for CHEVRON CORPORATION COM (CVX) - $165.80 as of 7/2/2026 7:54:35 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 | 72.50 | 76.35 | 74.43 | 95.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 2:59:01 PM EST |
| 100.00 | 67.55 | 71.40 | 69.48 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST | |||
| 105.00 | 62.60 | 66.45 | 64.53 | 85.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 2:59:01 PM EST |
| 110.00 | 57.60 | 61.45 | 59.53 | 80.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 2:59:01 PM EST |
| 115.00 | 52.65 | 56.50 | 54.58 | 75.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 2:59:01 PM EST |
| 120.00 | 47.65 | 51.55 | 49.60 | 70.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 2:59:01 PM EST |
| 125.00 | 42.90 | 45.65 | 44.28 | 54.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 2:59:01 PM EST |
| 130.00 | 37.80 | 41.55 | 39.68 | 60.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 2:59:01 PM EST |
| 135.00 | 32.90 | 35.70 | 34.30 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 7/2/2026 2:59:01 PM EST | |||
| 140.00 | 28.05 | 31.65 | 29.85 | 29.00 | +1.85 | +6.82% | 0.21 | 1 | 76 | 0.40 | 0.94 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 145.00 | 23.90 | 26.05 | 24.98 | 30.50 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.29 | 0.91 | 0.01 | -0.03 | 6/22/2026 | 7/2/2026 2:59:01 PM EST |
| 150.00 | 19.35 | 21.75 | 20.55 | 25.25 | 0.00 | 0.00% | 0.14 | 0 | 310 | 0.30 | 0.86 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 2:59:01 PM EST |
| 155.00 | 14.85 | 17.45 | 16.15 | 15.90 | +0.72 | +4.75% | 0.10 | 3 | 258 | 0.28 | 0.79 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 160.00 | 11.05 | 13.60 | 12.33 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.28 | 0.70 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 2:59:01 PM EST |
| 165.00 | 8.75 | 9.00 | 8.88 | 8.95 | +1.63 | +22.27% | 0.05 | 50 | 452 | 0.28 | 0.59 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 170.00 | 6.10 | 6.30 | 6.20 | 6.07 | +1.25 | +25.94% | 0.04 | 99 | 2,609 | 0.28 | 0.47 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 175.00 | 4.05 | 4.25 | 4.15 | 4.25 | +1.18 | +38.44% | 0.02 | 220 | 4,351 | 0.28 | 0.36 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 180.00 | 2.59 | 2.77 | 2.68 | 2.74 | +0.83 | +43.46% | 0.01 | 206 | 1,539 | 0.28 | 0.26 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 185.00 | 1.62 | 1.77 | 1.70 | 1.74 | +0.50 | +40.33% | 0.01 | 504 | 2,265 | 0.28 | 0.18 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 190.00 | 1.03 | 1.19 | 1.11 | 1.10 | +0.25 | +29.42% | 0.01 | 325 | 2,081 | 0.28 | 0.12 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 195.00 | 0.48 | 0.76 | 0.62 | 0.62 | +0.06 | +10.72% | 0.00 | 97 | 1,634 | 0.29 | 0.08 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 200.00 | 0.30 | 0.65 | 0.48 | 0.39 | +0.04 | +11.43% | 0.00 | 83 | 3,245 | 0.30 | 0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 210.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 68 | 1,461 | 0.32 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 133 | 676 | 0.36 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 2:59:01 PM EST |
| 240.00 | 0.00 | 0.72 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 2:59:01 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 2:59:01 PM EST |
| 260.00 | 0.00 | 1.73 | 0.87 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 2:59:01 PM EST |
| 270.00 | 0.00 | 2.11 | 1.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 2:59:01 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 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 2:59:01 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 2:59:01 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 2:59:01 PM EST |
| 120.00 | 0.00 | 0.87 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 2:59:01 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 2:59:01 PM EST |
| 130.00 | 0.01 | 0.20 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.31 | -0.02 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 2:59:01 PM EST |
| 135.00 | 0.09 | 0.33 | 0.21 | 0.23 | -0.01 | -4.17% | 0.00 | 3 | 245 | 0.33 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 140.00 | 0.28 | 0.51 | 0.40 | 0.41 | -0.07 | -14.59% | 0.00 | 59 | 113 | 0.31 | -0.06 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 145.00 | 0.18 | 1.24 | 0.71 | 0.67 | -0.21 | -23.87% | 0.00 | 272 | 425 | 0.30 | -0.09 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 150.00 | 1.07 | 1.26 | 1.17 | 1.22 | -0.37 | -23.27% | 0.01 | 352 | 379 | 0.30 | -0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 155.00 | 1.89 | 2.09 | 1.99 | 2.03 | -0.57 | -21.93% | 0.01 | 35 | 1,189 | 0.29 | -0.21 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 160.00 | 3.15 | 3.30 | 3.23 | 3.15 | -1.17 | -27.09% | 0.02 | 38 | 922 | 0.28 | -0.30 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 165.00 | 5.00 | 5.15 | 5.08 | 5.15 | -1.05 | -16.94% | 0.03 | 98 | 1,265 | 0.28 | -0.41 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 170.00 | 7.45 | 7.65 | 7.55 | 7.65 | -1.65 | -17.75% | 0.04 | 80 | 6,947 | 0.27 | -0.53 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 175.00 | 9.95 | 12.00 | 10.98 | 10.50 | -2.45 | -18.92% | 0.06 | 12 | 1,398 | 0.28 | -0.64 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 180.00 | 13.80 | 15.05 | 14.43 | 14.85 | -1.30 | -8.05% | 0.08 | 22 | 589 | 0.27 | -0.74 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 185.00 | 17.85 | 18.85 | 18.35 | 18.56 | -1.92 | -9.38% | 0.10 | 21 | 455 | 0.27 | -0.82 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 190.00 | 21.60 | 24.25 | 22.93 | 23.12 | -0.58 | -2.45% | 0.12 | 27 | 3,113 | 0.24 | -0.88 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 2:59:01 PM EST |
| 195.00 | 26.55 | 28.50 | 27.53 | 28.55 | 0.00 | 0.00% | 0.14 | 0 | 472 | 0.32 | -0.92 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 2:59:01 PM EST |
| 200.00 | 31.05 | 33.95 | 32.50 | 29.62 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.41 | -0.95 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 2:59:01 PM EST |
| 210.00 | 40.75 | 43.00 | 41.88 | 31.53 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.40 | -0.98 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 2:59:01 PM EST |
| 220.00 | 50.85 | 52.85 | 51.85 | 49.23 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.47 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 2:59:01 PM EST |
| 230.00 | 60.20 | 63.50 | 61.85 | % | 0.27 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST | |||
| 240.00 | 69.60 | 73.50 | 71.55 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST | |||
| 250.00 | 79.70 | 83.55 | 81.63 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST | |||
| 260.00 | 89.65 | 93.35 | 91.50 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST | |||
| 270.00 | 100.55 | 103.15 | 101.85 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:01 PM EST |