Options Chain for CHEVRON CORPORATION COM (CVX) - $175.98 as of 6/24/2026 3:55:31 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 | 75.65 | 79.20 | 77.43 | 95.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:10 PM EST |
| 100.00 | 70.75 | 74.25 | 72.50 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 105.00 | 65.80 | 69.30 | 67.55 | 85.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:10 PM EST |
| 110.00 | 61.05 | 64.10 | 62.58 | 80.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:10 PM EST |
| 115.00 | 56.40 | 58.95 | 57.68 | 75.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:10 PM EST |
| 120.00 | 51.15 | 54.20 | 52.68 | 70.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:10 PM EST |
| 125.00 | 46.20 | 49.35 | 47.78 | 54.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:10 PM EST |
| 130.00 | 41.25 | 43.95 | 42.60 | 60.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.01 | 6/8/2026 | 6/24/2026 4:00:10 PM EST |
| 135.00 | 36.20 | 39.50 | 37.85 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 140.00 | 31.80 | 34.20 | 33.00 | 40.30 | 0.00 | 0.00% | 0.24 | 0 | 74 | 0.48 | 0.95 | 0.00 | -0.02 | 6/17/2026 | 6/24/2026 4:00:10 PM EST |
| 145.00 | 27.10 | 29.05 | 28.08 | 30.50 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.41 | 0.92 | 0.01 | -0.03 | 6/22/2026 | 6/24/2026 4:00:10 PM EST |
| 150.00 | 22.70 | 24.70 | 23.70 | 25.25 | 0.00 | 0.00% | 0.16 | 0 | 310 | 0.33 | 0.88 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 4:00:10 PM EST |
| 155.00 | 18.35 | 20.10 | 19.23 | 18.79 | -4.15 | -18.10% | 0.12 | 101 | 156 | 0.31 | 0.82 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 160.00 | 14.85 | 15.90 | 15.38 | 15.50 | -2.55 | -14.13% | 0.10 | 1 | 106 | 0.31 | 0.74 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 165.00 | 11.20 | 12.50 | 11.85 | 11.01 | -3.39 | -23.55% | 0.07 | 2 | 97 | 0.30 | 0.65 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 170.00 | 8.35 | 8.70 | 8.53 | 8.77 | -2.48 | -22.05% | 0.05 | 1,206 | 155 | 0.28 | 0.55 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 175.00 | 6.00 | 6.25 | 6.13 | 6.25 | -2.07 | -24.88% | 0.04 | 52 | 461 | 0.28 | 0.45 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 180.00 | 4.10 | 4.40 | 4.25 | 4.35 | -1.75 | -28.69% | 0.02 | 169 | 946 | 0.28 | 0.35 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 185.00 | 2.72 | 2.95 | 2.84 | 3.05 | -1.25 | -29.07% | 0.02 | 308 | 1,283 | 0.28 | 0.26 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 190.00 | 1.84 | 1.98 | 1.91 | 1.90 | -0.99 | -34.26% | 0.01 | 88 | 2,062 | 0.28 | 0.19 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 195.00 | 1.19 | 1.46 | 1.33 | 1.23 | -0.74 | -37.57% | 0.01 | 83 | 1,458 | 0.29 | 0.14 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 200.00 | 0.75 | 1.05 | 0.90 | 0.86 | -0.44 | -33.85% | 0.00 | 1,435 | 2,166 | 0.29 | 0.10 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 210.00 | 0.12 | 0.79 | 0.46 | 0.36 | -0.23 | -38.99% | 0.00 | 19 | 1,585 | 0.30 | 0.05 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 220.00 | 0.15 | 0.59 | 0.37 | 0.22 | -0.13 | -37.15% | 0.00 | 3 | 682 | 0.34 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.52 | 0.26 | 0.11 | -0.06 | -35.30% | 0.00 | 27 | 814 | 0.37 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.69 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.43 | 0.22 | 0.12 | -0.29 | -70.74% | 0.00 | 3 | 66 | 0.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 4:00:10 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 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:10 PM EST |
| 130.00 | 0.03 | 0.20 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 80 | 106 | 0.32 | -0.02 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.29 | +138.10% | 0.00 | 2 | 218 | 0.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 140.00 | 0.32 | 0.45 | 0.39 | 0.38 | +0.07 | +22.59% | 0.00 | 3 | 101 | 0.31 | -0.05 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 145.00 | 0.44 | 0.96 | 0.70 | 0.68 | +0.13 | +23.64% | 0.00 | 6 | 416 | 0.31 | -0.08 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 150.00 | 1.07 | 1.20 | 1.14 | 1.12 | +0.25 | +28.74% | 0.01 | 99 | 252 | 0.30 | -0.12 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 155.00 | 1.84 | 1.97 | 1.91 | 1.91 | +0.55 | +40.45% | 0.01 | 180 | 722 | 0.29 | -0.18 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 160.00 | 2.96 | 3.15 | 3.06 | 2.98 | +0.79 | +36.08% | 0.02 | 111 | 568 | 0.29 | -0.26 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 165.00 | 4.55 | 4.80 | 4.68 | 4.65 | +1.28 | +37.99% | 0.03 | 118 | 1,051 | 0.29 | -0.35 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 170.00 | 6.65 | 6.95 | 6.80 | 6.85 | +1.85 | +37.00% | 0.04 | 1,546 | 5,810 | 0.28 | -0.45 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 175.00 | 9.35 | 9.70 | 9.53 | 9.35 | +2.10 | +28.97% | 0.05 | 47 | 1,385 | 0.28 | -0.55 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 180.00 | 12.25 | 12.95 | 12.60 | 12.45 | +2.05 | +19.72% | 0.07 | 82 | 665 | 0.27 | -0.65 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 185.00 | 15.55 | 17.15 | 16.35 | 16.34 | +3.11 | +23.51% | 0.09 | 1 | 462 | 0.27 | -0.74 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 190.00 | 19.40 | 21.40 | 20.40 | 20.62 | +3.74 | +22.16% | 0.11 | 3 | 3,256 | 0.26 | -0.81 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 195.00 | 24.10 | 25.50 | 24.80 | 23.20 | -0.55 | -2.32% | 0.13 | 1 | 469 | 0.25 | -0.86 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 200.00 | 28.30 | 30.25 | 29.28 | 25.87 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.34 | -0.90 | 0.01 | -0.03 | 6/23/2026 | 6/24/2026 4:00:10 PM EST |
| 210.00 | 37.80 | 40.10 | 38.95 | 31.53 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.39 | -0.95 | 0.01 | -0.02 | 6/16/2026 | 6/24/2026 4:00:10 PM EST |
| 220.00 | 47.35 | 50.00 | 48.68 | 49.23 | +8.01 | +19.44% | 0.22 | 10 | 10 | 0.45 | -0.98 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:10 PM EST |
| 230.00 | 57.45 | 60.10 | 58.78 | % | 0.26 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 240.00 | 67.05 | 70.00 | 68.53 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 250.00 | 77.25 | 79.70 | 78.48 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 260.00 | 87.15 | 89.75 | 88.45 | % | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST | |||
| 270.00 | 97.10 | 99.70 | 98.40 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:10 PM EST |