Dark

Check out our API

CVX
Chevron Corporation
stock NYSE

At Close

Sep 22, 2026 4:00:07 PM EDT

202.44USD-0.604%(-1.23)9,340,396

190.78Bid 212.09Ask 21.31Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

201.75USD-0.943%(-1.92)10,020

After-hours

Sep 22, 2026 4:47:30 PM EDT

202.81USD+0.183%(+0.37)2,341,179

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,223	250	1	801

CVX Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CVX Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CVX Jan 15, 2027 Exp. - Max Pain @ $155.00

Puts

Calls

CVX Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	6.50	+28.71%	1	2	09-09	CVX1270115C00240000
230 C	9.89	+32.75%	1	97	09-11	CVX1270115C00230000
220 C	10.95	-14.45%	1	25	09-17	CVX1270115C00220000
210 C	19.05	+7.02%	2	126	09-16	CVX1270115C00210000
200 C	25.99	+84.33%	2	64	09-11	CVX1270115C00200000
195 C	11.25	+4.17%	24	140	08-07	CVX1270115C00195000
190 C	28.32	+17.85%	1	122	08-31	CVX1270115C00190000
185 C	15.00	-65.12%	37	38	06-16	CVX1270115C00185000
180 C	28.58	-13.37%	5	46	05-18	CVX1270115C00180000
175 C	37.85	+13.83%	1	38	08-24	CVX1270115C00175000
170 C	29.00	-6.45%	2	90	04-15	CVX1270115C00170000
165 C	26.70	-27.15%	1	4	06-16	CVX1270115C00165000
160 C	56.95	+15.40%	20	182	09-08	CVX1270115C00160000
155 C	67.60	+71.79%	2	147	09-10	CVX1270115C00155000
150 C	71.00	+15.05%	1	144	03-30	CVX1270115C00150000
145 C	73.60	+53.33%	1	61	09-09	CVX1270115C00145000
140 C	60.06	+179.35%	2	46	05-18	CVX1270115C00140000
135 C	64.57	+21.83%	2	41	05-18	CVX1270115C00135000
130 C	30.28	0%	1	3	10-13	CVX1270115C00130000
125 C	91.85	+4.64%	1	1	09-18	CVX1270115C00125000
120 C	0	0%	0			CVX1270115C00120000
115 C	0	0%	0			CVX1270115C00115000
110 C	59.14	+10.54%	3	36	01-13	CVX1270115C00110000
105 C	49.03	0%	1	1	07-22	CVX1270115C00105000
100 C	105.18	+9.87%	10	19	03-18	CVX1270115C00100000
95 C	0	0%	0			CVX1270115C00095000
90 C	0	0%	0			CVX1270115C00090000
85 C	0	0%	0			CVX1270115C00085000
80 C	0	0%	0			CVX1270115C00080000
75 C	0	0%	0			CVX1270115C00075000
70 C	90.05	0%	90	0	08-18	CVX1270115C00070000
65 C	0	0%	0			CVX1270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			CVX1270115P00240000
230 P	0	0%	0			CVX1270115P00230000
220 P	12.25	-6.20%	1	1	09-14	CVX1270115P00220000
210 P	0	0%	0			CVX1270115P00210000
200 P	8.00	-28.70%	2	98	08-31	CVX1270115P00200000
195 P	21.05	0%	22	20	06-16	CVX1270115P00195000
190 P	11.40	-36.31%	20	31	07-31	CVX1270115P00190000
185 P	3.04	-79.87%	6	24	09-02	CVX1270115P00185000
180 P	3.06	-72.92%	2	67	08-31	CVX1270115P00180000
175 P	10.60	-3.20%	11	18	06-16	CVX1270115P00175000
170 P	7.35	-14.04%	12	73	07-13	CVX1270115P00170000
165 P	5.85	-20.73%	19	35	07-13	CVX1270115P00165000
160 P	5.25	-70.34%	6	4	06-16	CVX1270115P00160000
155 P	4.35	-53.23%	23	26	06-16	CVX1270115P00155000
150 P	1.76	-59.82%	4	5	07-21	CVX1270115P00150000
145 P	5.02	-62.11%	1	3	01-30	CVX1270115P00145000
140 P	3.39	0%	10	13	02-18	CVX1270115P00140000
135 P	2.17	0%	1	1	03-24	CVX1270115P00135000
130 P	5.80	+1.75%	70	23	10-31	CVX1270115P00130000
125 P	2.97	+10.00%	1	1	01-20	CVX1270115P00125000
120 P	0.21	-58.00%	1	141	08-17	CVX1270115P00120000
115 P	3.65	-12.05%	1	95	08-05	CVX1270115P00115000
110 P	0.60	-7.69%	2	12	06-30	CVX1270115P00110000
105 P	0.40	-82.22%	13	70	07-10	CVX1270115P00105000
100 P	1.63	+4.49%	1	28	12-08	CVX1270115P00100000
95 P	1.23	0.00%	1	2	12-08	CVX1270115P00095000
90 P	0	0%	0			CVX1270115P00090000
85 P	0.88	0%	1	1	03-27	CVX1270115P00085000
80 P	0.25	0%	10	10	08-06	CVX1270115P00080000
75 P	0	0%	0			CVX1270115P00075000
70 P	0	0%	0			CVX1270115P00070000
65 P	0	0%	0			CVX1270115P00065000

Share