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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCVX1CVX
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,63234,1532,65716,874


CVX Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

CVX Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVX Oct 16, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


CVX Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C0.070%2209-02CVX261016C00300000
290.00 C00%0CVX261016C00290000
285.00 C00%0CVX261016C00285000
280.00 C0.030.00%11109-21CVX261016C00280000
275.00 C00%0CVX261016C00275000
270.00 C0.03-40.00%21609-21CVX261016C00270000
265.00 C00%0CVX261016C00265000
260.00 C0.18-14.29%112709-16CVX261016C00260000
255.00 C00%0CVX261016C00255000
250.00 C0.08-20.00%231,60309-21CVX261016C00250000
245.00 C00%0CVX261016C00245000
240.00 C0.10-67.74%1361,17809-21CVX261016C00240000
235.00 C00%0CVX261016C00235000
232.50 C00%0CVX261016C00232500
230.00 C0.33-61.18%4364,05609-21CVX261016C00230000
227.50 C00%0CVX261016C00227500
225.00 C00%0CVX261016C00225000
222.50 C00%0CVX261016C00222500
220.00 C1.05-56.97%4218,38409-21CVX261016C00220000
217.50 C00%0CVX261016C00217500
215.00 C00%0CVX261016C00215000
212.50 C00%0CVX261016C00212500
210.00 C3.25-47.24%77718,77609-21CVX261016C00210000
207.50 C00%0CVX261016C00207500
205.00 C00%0CVX261016C00205000
202.50 C00%0CVX261016C00202500
200.00 C8.27-36.09%542,41609-21CVX261016C00200000
197.50 C00%0CVX261016C00197500
195.00 C12.25-17.51%31,25209-21CVX261016C00195000
192.50 C00%0CVX261016C00192500
190.00 C16.30-18.50%391209-21CVX261016C00190000
187.50 C00%0CVX261016C00187500
185.00 C24.12-12.04%163209-21CVX261016C00185000
180.00 C34.87+7.42%26609-09CVX261016C00180000
175.00 C30.61-7.52%16709-21CVX261016C00175000
170.00 C35.62-15.49%13909-21CVX261016C00170000
165.00 C40.05+13.07%201508-18CVX261016C00165000
160.00 C41.03-14.65%523008-28CVX261016C00160000
155.00 C51.20+5.96%130108-18CVX261016C00155000
150.00 C58.60+17.79%1108-19CVX261016C00150000
145.00 C72.320%1109-15CVX261016C00145000
140.00 C00%0CVX261016C00140000
135.00 C00%0CVX261016C00135000
130.00 C00%0CVX261016C00130000
125.00 C00%0CVX261016C00125000
120.00 C00%0CVX261016C00120000
115.00 C00%0CVX261016C00115000
110.00 C00%0CVX261016C00110000
105.00 C00%0CVX261016C00105000
100.00 C00%0CVX261016C00100000
95.00 C00%0CVX261016C00095000
90.00 C00%0CVX261016C00090000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0CVX261016P00300000
290.00 P00%0CVX261016P00290000
285.00 P00%0CVX261016P00285000
280.00 P00%0CVX261016P00280000
275.00 P00%0CVX261016P00275000
270.00 P00%0CVX261016P00270000
265.00 P00%0CVX261016P00265000
260.00 P00%0CVX261016P00260000
255.00 P00%0CVX261016P00255000
250.00 P33.79-10.61%1109-10CVX261016P00250000
245.00 P00%0CVX261016P00245000
240.00 P00%0CVX261016P00240000
235.00 P00%0CVX261016P00235000
232.50 P00%0CVX261016P00232500
230.00 P18.30-12.86%31309-08CVX261016P00230000
227.50 P00%0CVX261016P00227500
225.00 P00%0CVX261016P00225000
222.50 P00%0CVX261016P00222500
220.00 P16.00+26.48%843309-21CVX261016P00220000
217.50 P00%0CVX261016P00217500
215.00 P00%0CVX261016P00215000
212.50 P00%0CVX261016P00212500
210.00 P9.03+59.54%2372,21009-21CVX261016P00210000
207.50 P00%0CVX261016P00207500
205.00 P00%0CVX261016P00205000
202.50 P00%0CVX261016P00202500
200.00 P3.65+92.11%1,9403,20909-21CVX261016P00200000
197.50 P00%0CVX261016P00197500
195.00 P2.30+35.29%1592,58709-21CVX261016P00195000
192.50 P00%0CVX261016P00192500
190.00 P1.20+50.00%1305,24409-21CVX261016P00190000
187.50 P00%0CVX261016P00187500
185.00 P0.62+55.00%221,22509-21CVX261016P00185000
180.00 P0.33+57.14%1511,99909-21CVX261016P00180000
175.00 P0.18+12.50%24863209-21CVX261016P00175000
170.00 P0.10+11.11%265309-21CVX261016P00170000
165.00 P0.06-25.00%949909-21CVX261016P00165000
160.00 P0.040.00%633809-21CVX261016P00160000
155.00 P0.01-50.00%116209-15CVX261016P00155000
150.00 P0.01-66.67%121309-17CVX261016P00150000
145.00 P0.06-33.33%65708-21CVX261016P00145000
140.00 P0.17+13.33%354208-06CVX261016P00140000
135.00 P0.41-32.79%61107-13CVX261016P00135000
130.00 P00%0CVX261016P00130000
125.00 P00%0CVX261016P00125000
120.00 P0.050%5308-07CVX261016P00120000
115.00 P00%0CVX261016P00115000
110.00 P00%0CVX261016P00110000
105.00 P00%0CVX261016P00105000
100.00 P00%0CVX261016P00100000
95.00 P00%0CVX261016P00095000
90.00 P00%0CVX261016P00090000


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 - 2026 ChartExchange LLC