Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CVX
Chevron Corporation
stock NYSE

At Close
Jun 20, 2025 3:59:56 PM EDT
149.49USD+0.877%(+1.30)23,705,877
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 20, 2025 9:27:30 AM EDT
148.64USD+0.304%(+0.45)36,871
After-hours
Jun 20, 2025 4:58:30 PM EDT
149.64USD+0.103%(+0.15)519,114
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,50997,8584,58464,986


CVX Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

CVX Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVX Jun 20, 2025 Exp. - Max Pain @ $141.00

Puts
Calls


CVX Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C0.01-96.67%213106-13CVX250620C00270000
260.00 C0.21+600.00%21202-03CVX250620C00260000
250.00 C0.01-87.50%16006-17CVX250620C00250000
240.00 C0.04+300.00%115706-18CVX250620C00240000
230.00 C0.04-50.00%19101-29CVX250620C00230000
220.00 C0.01-96.15%216106-18CVX250620C00220000
210.00 C0.070.00%579003-26CVX250620C00210000
205.00 C00%0CVX250620C00205000
200.00 C0.010.00%263506-13CVX250620C00200000
195.00 C0.01-88.89%257106-06CVX250620C00195000
190.00 C0.01-66.67%48,72906-17CVX250620C00190000
185.00 C0.02-33.33%72,56306-18CVX250620C00185000
180.00 C0.010.00%5618,58306-18CVX250620C00180000
175.00 C0.010.00%204,52306-18CVX250620C00175000
170.00 C0.10+400.00%2915,95606-18CVX250620C00170000
167.50 C00%0CVX250620C00167500
165.00 C0.01-83.33%4010,99806-18CVX250620C00165000
162.50 C0.03-25.00%83406-18CVX250620C00162500
160.00 C0.030.00%6195,15306-18CVX250620C00160000
157.50 C0.03-78.57%18884906-18CVX250620C00157500
155.00 C0.05-83.33%2,21612,00806-18CVX250620C00155000
152.50 C0.16-72.41%1,4772,17806-18CVX250620C00152500
150.00 C0.45-63.11%3,53013,67606-18CVX250620C00150000
149.00 C0.76-55.03%9831,56906-18CVX250620C00149000
148.00 C1.19-48.48%6811,41406-18CVX250620C00148000
147.00 C1.86-36.08%7153,65606-18CVX250620C00147000
146.00 C3.29-9.37%1591,42206-18CVX250620C00146000
145.00 C3.77-9.16%35510,67706-18CVX250620C00145000
144.00 C4.50-12.45%3376506-18CVX250620C00144000
143.00 C5.57-4.62%29376406-18CVX250620C00143000
142.00 C6.65-5.00%351,10306-18CVX250620C00142000
141.00 C7.41-12.31%3328306-18CVX250620C00141000
140.00 C8.35-6.81%2568,73806-18CVX250620C00140000
139.00 C9.33-3.91%2570706-18CVX250620C00139000
138.00 C10.32-8.43%2661406-18CVX250620C00138000
137.00 C11.60+35.36%23573806-17CVX250620C00137000
136.00 C12.75-3.12%21,04806-18CVX250620C00136000
135.00 C13.25-5.36%182,13206-18CVX250620C00135000
134.00 C12.90+38.71%36706-16CVX250620C00134000
133.00 C5.50-4.35%711006-05CVX250620C00133000
132.00 C13.82+93.29%4406-13CVX250620C00132000
131.00 C15.77+97.13%11206-16CVX250620C00131000
130.00 C18.15+11.15%146206-18CVX250620C00130000
129.00 C00%0CVX250620C00129000
128.00 C00%0CVX250620C00128000
127.00 C00%0CVX250620C00127000
126.00 C00%0CVX250620C00126000
125.00 C25.10+4.80%18606-18CVX250620C00125000
124.00 C00%0CVX250620C00124000
123.00 C14.150%10505-30CVX250620C00123000
120.00 C26.13+5.41%3308206-13CVX250620C00120000
115.00 C27.48+15.56%1406-10CVX250620C00115000
110.00 C39.13+11.04%51806-17CVX250620C00110000
105.00 C38.39+13.24%1206-11CVX250620C00105000
100.00 C48.80+8.93%301806-17CVX250620C00100000
95.00 C47.45+12.17%10305-16CVX250620C00095000
90.00 C49.50+3.71%1104-17CVX250620C00090000
85.00 C66.18+7.44%1302-13CVX250620C00085000
80.00 C81.65+8.36%2101-17CVX250620C00080000
75.00 C73.89+10.04%1106-17CVX250620C00075000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0CVX250620P00270000
260.00 P00%0CVX250620P00260000
250.00 P00%0CVX250620P00250000
240.00 P00%0CVX250620P00240000
230.00 P00%0CVX250620P00230000
220.00 P62.50+25.00%2403-14CVX250620P00220000
210.00 P44.45-16.29%106009-08CVX250620P00210000
205.00 P00%0CVX250620P00205000
200.00 P38.70-10.31%1410-03CVX250620P00200000
195.00 P59.86+101.28%2104-11CVX250620P00195000
190.00 P52.70+0.09%402805-19CVX250620P00190000
185.00 P48.40+132.13%503905-19CVX250620P00185000
180.00 P29.50-14.24%1331306-17CVX250620P00180000
175.00 P27.90-1.76%24806-18CVX250620P00175000
170.00 P22.90+10.10%244306-18CVX250620P00170000
167.50 P00%0CVX250620P00167500
165.00 P16.00-18.37%53318906-17CVX250620P00165000
162.50 P00%0CVX250620P00162500
160.00 P10.35-27.62%1140106-17CVX250620P00160000
157.50 P9.00+13.78%17706-18CVX250620P00157500
155.00 P6.63+6.94%173406-18CVX250620P00155000
152.50 P3.90-2.50%81406-18CVX250620P00152500
150.00 P2.32+2.65%2762,96906-18CVX250620P00150000
149.00 P1.40-20.45%20119206-18CVX250620P00149000
148.00 P0.99-20.80%1,34943906-18CVX250620P00148000
147.00 P0.53-44.21%68544206-18CVX250620P00147000
146.00 P0.34-47.69%1101,17206-18CVX250620P00146000
145.00 P0.18-59.09%4156,01606-18CVX250620P00145000
144.00 P0.13-62.86%13268606-18CVX250620P00144000
143.00 P0.08-60.00%11854306-18CVX250620P00143000
142.00 P0.07-50.00%6370506-18CVX250620P00142000
141.00 P0.04-66.67%1891,85106-18CVX250620P00141000
140.00 P0.04-60.00%2295,90906-18CVX250620P00140000
139.00 P0.03-70.00%16067606-18CVX250620P00139000
138.00 P0.03-50.00%1431,57506-18CVX250620P00138000
137.00 P0.02-60.00%424,20406-18CVX250620P00137000
136.00 P0.06+20.00%165706-18CVX250620P00136000
135.00 P0.04-66.67%1566,52906-18CVX250620P00135000
134.00 P0.02-71.43%322706-18CVX250620P00134000
133.00 P0.04-42.86%224606-18CVX250620P00133000
132.00 P0.05-37.50%5041406-18CVX250620P00132000
131.00 P0.05+66.67%1213806-18CVX250620P00131000
130.00 P0.030.00%957,13506-18CVX250620P00130000
129.00 P00%0CVX250620P00129000
128.00 P00%0CVX250620P00128000
127.00 P00%0CVX250620P00127000
126.00 P00%0CVX250620P00126000
125.00 P0.02-33.33%688,06506-18CVX250620P00125000
124.00 P00%0CVX250620P00124000
123.00 P0.13-55.17%2406-05CVX250620P00123000
120.00 P0.01-66.67%354,94806-18CVX250620P00120000
115.00 P0.01-97.30%593,13606-18CVX250620P00115000
110.00 P0.010.00%102,06106-18CVX250620P00110000
105.00 P0.03-25.00%13,14406-11CVX250620P00105000
100.00 P0.01-83.33%52,23406-04CVX250620P00100000
95.00 P0.03-62.50%287805-16CVX250620P00095000
90.00 P0.06-79.31%116305-28CVX250620P00090000
85.00 P0.10-70.59%215304-25CVX250620P00085000
80.00 P0.05-79.17%531404-28CVX250620P00080000
75.00 P0.01-50.00%1013006-12CVX250620P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC